Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Real Estate Investment Trust (TSX: NXR-UN )

7.100 -0.060 (-0.84%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 9.350 9.550 9.280 9.550 50,317 +0.38(+4.14%)
May 28, 2021 9.350 9.350 9.160 9.170 40,153 -0.17(-1.82%)
May 27, 2021 9.400 9.550 9.310 9.340 46,789 -0.05(-0.53%)
May 26, 2021 9.300 9.400 9.270 9.390 55,310 +0.09(+0.97%)
May 25, 2021 9.070 9.300 9.070 9.300 35,636 +0.00(+0.00%)
May 21, 2021 9.300 9.300 9.300 0 +0.29(+3.22%)
May 20, 2021 8.890 9.010 8.890 9.010 77,765 +0.13(+1.46%)
May 19, 2021 8.850 8.890 8.820 8.880 31,770 +0.03(+0.34%)
May 18, 2021 8.900 8.930 8.830 8.850 72,087 +0.00(+0.00%)
May 17, 2021 8.850 8.890 8.830 8.850 33,932 +0.07(+0.80%)
May 14, 2021 8.710 8.780 8.690 8.780 61,018 +0.01(+0.11%)
May 13, 2021 8.810 8.810 8.700 8.770 51,673 +0.00(+0.00%)
May 12, 2021 8.850 8.850 8.750 8.770 34,748 -0.07(-0.79%)
May 11, 2021 8.910 8.910 8.800 8.840 71,009 -0.09(-1.01%)
May 10, 2021 9.010 9.050 8.920 8.930 58,965 -0.02(-0.22%)
May 07, 2021 8.950 8.950 8.900 8.950 60,638 +0.02(+0.22%)
May 06, 2021 8.940 8.950 8.840 8.930 72,477 +0.02(+0.22%)
May 05, 2021 8.960 8.960 8.900 8.910 41,026 -0.04(-0.45%)
May 04, 2021 8.980 8.980 8.860 8.950 45,211 +0.04(+0.45%)
May 03, 2021 8.950 9.000 8.860 8.910 67,264 -0.01(-0.11%)
Apr 30, 2021 8.850 8.950 8.840 8.920 47,026 +0.16(+1.83%)
Apr 29, 2021 8.880 8.900 8.760 8.760 73,085 -0.15(-1.68%)
Apr 28, 2021 8.910 8.980 8.880 8.910 75,977 +0.01(+0.11%)
Apr 27, 2021 8.800 8.910 8.760 8.900 75,897 +0.10(+1.14%)
Apr 26, 2021 8.700 8.910 8.690 8.800 105,330 +0.10(+1.15%)
Apr 23, 2021 8.740 8.740 8.620 8.700 59,601 -0.04(-0.46%)
Apr 22, 2021 8.680 8.740 8.650 8.740 45,124 +0.07(+0.81%)
Apr 21, 2021 8.680 8.690 8.650 8.670 29,418 +0.08(+0.93%)
Apr 20, 2021 8.550 8.650 8.530 8.590 67,438 +0.05(+0.59%)
Apr 19, 2021 8.510 8.620 8.480 8.540 54,944 +0.00(+0.00%)
Apr 16, 2021 8.540 8.650 8.450 8.540 72,259 +0.01(+0.12%)
Apr 15, 2021 8.430 8.550 8.420 8.530 27,755 +0.10(+1.19%)
Apr 14, 2021 8.480 8.520 8.430 8.430 67,021 -0.04(-0.47%)
Apr 13, 2021 8.440 8.490 8.410 8.470 28,592 +0.04(+0.47%)
Apr 12, 2021 8.410 8.440 8.390 8.430 37,364 +0.01(+0.12%)
Apr 09, 2021 8.400 8.420 8.390 8.420 43,460 -0.03(-0.36%)
Apr 08, 2021 8.420 8.450 8.390 8.450 36,991 +0.02(+0.24%)
Apr 07, 2021 8.450 8.490 8.400 8.430 59,534 +0.02(+0.24%)
Apr 06, 2021 8.490 8.500 8.370 8.410 33,048 -0.08(-0.94%)
Apr 05, 2021 8.470 8.490 8.370 8.490 62,239 +0.07(+0.83%)
Apr 01, 2021 8.420 8.420 8.420 0 +0.02(+0.24%)
Mar 31, 2021 8.370 8.410 8.320 8.400 26,117 +0.05(+0.60%)
Mar 30, 2021 8.300 8.370 8.290 8.350 81,361 +0.00(+0.00%)
Mar 29, 2021 8.350 8.390 8.320 8.350 55,511 +0.00(+0.00%)
Mar 26, 2021 8.370 8.390 8.320 8.350 68,604 -0.03(-0.36%)
Mar 25, 2021 8.430 8.430 8.330 8.380 68,272 +0.00(+0.00%)
Mar 24, 2021 8.380 8.400 8.300 8.380 26,428 +0.08(+0.96%)
Mar 23, 2021 8.380 8.390 8.300 8.300 28,789 -0.04(-0.48%)
Mar 22, 2021 8.390 8.400 8.330 8.340 30,566 -0.01(-0.12%)
Mar 19, 2021 8.380 8.390 8.280 8.350 21,777 +0.09(+1.09%)
Mar 18, 2021 8.400 8.400 8.260 8.260 54,836 -0.12(-1.43%)
Mar 17, 2021 8.280 8.380 8.270 8.380 65,169 +0.06(+0.72%)
Mar 16, 2021 8.280 8.350 8.250 8.320 87,670 +0.03(+0.36%)
Mar 15, 2021 8.270 8.300 8.220 8.290 111,367 +0.04(+0.48%)
Mar 12, 2021 8.200 8.250 8.160 8.250 78,416 +0.05(+0.61%)
Mar 11, 2021 8.200 8.200 8.140 8.200 52,485 +0.01(+0.12%)
Mar 10, 2021 8.130 8.190 8.120 8.190 48,862 +0.06(+0.74%)
Mar 09, 2021 8.140 8.160 8.100 8.130 61,798 -0.01(-0.12%)
Mar 08, 2021 8.140 8.140 8.090 8.140 92,481 +0.03(+0.37%)
Mar 05, 2021 8.090 8.140 8.080 8.110 72,120 +0.01(+0.12%)
Mar 04, 2021 8.160 8.160 8.030 8.100 100,772 -0.03(-0.37%)
Mar 03, 2021 8.180 8.180 8.000 8.130 144,769 +0.01(+0.12%)
Mar 02, 2021 8.180 8.180 8.100 8.120 57,651 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.