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 )

7.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 29, 2024 7.920 7.920 7.500 7.550 312,906 -0.31(-3.94%)
Feb 28, 2024 7.840 7.930 7.790 7.860 150,624 -0.08(-1.01%)
Feb 27, 2024 7.910 7.940 7.840 7.940 114,043 +0.07(+0.89%)
Feb 26, 2024 7.950 7.950 7.810 7.870 210,043 -0.11(-1.38%)
Feb 23, 2024 8.060 8.060 7.860 7.980 138,556 -0.02(-0.25%)
Feb 22, 2024 8.020 8.050 7.860 8.000 123,282 +0.01(+0.13%)
Feb 21, 2024 7.940 8.000 7.910 7.990 60,157 +0.05(+0.63%)
Feb 20, 2024 7.900 7.980 7.850 7.940 162,420 -0.02(-0.25%)
Feb 16, 2024 7.960 0 -0.12(-1.49%)
Feb 15, 2024 7.980 8.080 7.970 8.080 97,308 +0.11(+1.38%)
Feb 14, 2024 7.910 8.000 7.890 7.970 96,732 +0.09(+1.14%)
Feb 13, 2024 8.050 8.050 7.790 7.880 234,011 -0.28(-3.43%)
Feb 12, 2024 8.160 8.270 8.140 8.160 150,524 +0.00(+0.00%)
Feb 09, 2024 8.130 8.160 8.050 8.160 116,859 +0.13(+1.62%)
Feb 08, 2024 8.140 8.160 8.030 8.030 108,512 -0.09(-1.11%)
Feb 07, 2024 8.120 8.130 8.020 8.120 125,070 +0.05(+0.62%)
Feb 06, 2024 8.110 8.110 7.910 8.070 212,216 +0.09(+1.13%)
Feb 05, 2024 8.180 8.180 7.960 7.980 226,655 -0.24(-2.92%)
Feb 02, 2024 8.140 8.260 8.100 8.220 112,644 -0.01(-0.12%)
Feb 01, 2024 8.120 8.260 8.020 8.230 96,500 +0.17(+2.11%)
Jan 31, 2024 8.140 8.180 8.060 8.060 144,950 -0.12(-1.47%)
Jan 30, 2024 8.200 8.250 8.150 8.180 94,052 -0.10(-1.21%)
Jan 29, 2024 8.250 8.310 8.150 8.280 119,570 +0.03(+0.36%)
Jan 26, 2024 8.300 8.310 8.210 8.250 414,345 -0.01(-0.12%)
Jan 25, 2024 8.380 8.410 8.220 8.260 241,598 -0.10(-1.20%)
Jan 24, 2024 8.510 8.510 8.330 8.360 232,089 -0.02(-0.24%)
Jan 23, 2024 8.450 8.480 8.350 8.380 259,006 -0.12(-1.41%)
Jan 22, 2024 8.500 8.510 8.430 8.500 73,935 +0.01(+0.12%)
Jan 19, 2024 8.200 8.490 8.160 8.490 262,476 +0.33(+4.04%)
Jan 18, 2024 8.200 8.240 8.090 8.160 315,248 +0.06(+0.74%)
Jan 17, 2024 8.300 8.300 8.100 8.100 152,901 -0.25(-2.99%)
Jan 16, 2024 8.300 8.360 8.220 8.350 248,674 +0.07(+0.85%)
Jan 15, 2024 8.200 8.310 8.150 8.280 428,280 +0.07(+0.85%)
Jan 12, 2024 8.280 8.300 8.030 8.210 194,515 +0.00(+0.00%)
Jan 11, 2024 8.350 8.350 8.100 8.210 118,090 -0.11(-1.32%)
Jan 10, 2024 8.350 8.390 8.300 8.320 76,423 -0.03(-0.36%)
Jan 09, 2024 8.600 8.600 8.340 8.350 116,262 -0.21(-2.45%)
Jan 08, 2024 8.370 8.560 8.330 8.560 137,407 +0.17(+2.03%)
Jan 05, 2024 8.310 8.390 8.210 8.390 89,141 +0.08(+0.96%)
Jan 04, 2024 8.190 8.310 8.110 8.310 75,794 +0.17(+2.09%)
Jan 03, 2024 8.250 8.250 8.110 8.140 122,350 -0.11(-1.33%)
Jan 02, 2024 8.250 8.250 8.120 8.250 226,477 +0.16(+1.98%)
Dec 29, 2023 8.090 0 -0.01(-0.12%)
Dec 28, 2023 8.070 8.150 8.050 8.100 70,209 +0.05(+0.62%)
Dec 27, 2023 8.000 8.080 7.980 8.050 155,895 +0.10(+1.26%)
Dec 22, 2023 7.950 0 +0.02(+0.25%)
Dec 21, 2023 7.920 8.050 7.890 7.930 94,724 +0.06(+0.76%)
Dec 20, 2023 8.000 8.040 7.860 7.870 111,474 -0.12(-1.50%)
Dec 19, 2023 7.910 8.000 7.830 7.990 152,736 +0.18(+2.30%)
Dec 18, 2023 8.000 8.000 7.810 7.810 98,855 -0.15(-1.88%)
Dec 15, 2023 8.240 8.240 7.890 7.960 133,291 -0.27(-3.28%)
Dec 14, 2023 7.900 8.230 7.860 8.230 320,717 +0.33(+4.18%)
Dec 13, 2023 7.340 7.900 7.320 7.900 210,496 +0.52(+7.05%)
Dec 12, 2023 7.430 7.460 7.320 7.380 88,882 -0.05(-0.67%)
Dec 11, 2023 7.490 7.510 7.390 7.430 130,606 -0.12(-1.59%)
Dec 08, 2023 7.460 7.550 7.450 7.550 113,134 +0.01(+0.13%)
Dec 07, 2023 7.500 7.590 7.490 7.540 72,844 +0.07(+0.94%)
Dec 06, 2023 7.550 7.670 7.460 7.470 146,222 +0.00(+0.00%)
Dec 05, 2023 7.580 7.630 7.460 7.470 172,485 -0.07(-0.93%)
Dec 04, 2023 7.500 7.640 7.500 7.540 72,946 +0.04(+0.53%)
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.