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 )

8.970 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.980 9.040 8.930 8.970 90,510 +0.03(+0.34%)
Sep 25, 2024 9.080 9.080 8.920 8.940 89,832 -0.07(-0.78%)
Sep 24, 2024 8.940 9.030 8.670 9.010 159,576 +0.13(+1.46%)
Sep 23, 2024 9.020 9.110 8.880 8.880 208,987 -0.20(-2.20%)
Sep 20, 2024 8.900 9.120 8.830 9.080 146,643 +0.13(+1.45%)
Sep 19, 2024 8.960 9.030 8.870 8.950 125,504 +0.03(+0.34%)
Sep 18, 2024 9.000 9.050 8.920 8.920 84,343 -0.11(-1.22%)
Sep 17, 2024 9.080 9.150 8.980 9.030 125,190 +0.03(+0.33%)
Sep 16, 2024 9.010 9.100 8.800 9.000 133,747 +0.02(+0.22%)
Sep 13, 2024 8.870 9.000 8.830 8.980 223,338 +0.16(+1.81%)
Sep 12, 2024 8.800 8.890 8.790 8.820 136,255 +0.01(+0.11%)
Sep 11, 2024 8.650 8.850 8.620 8.810 109,541 +0.14(+1.61%)
Sep 10, 2024 8.480 8.710 8.450 8.670 133,758 +0.18(+2.12%)
Sep 09, 2024 8.470 8.550 8.470 8.490 217,303 +0.06(+0.71%)
Sep 06, 2024 8.410 8.480 8.310 8.430 98,744 +0.01(+0.12%)
Sep 05, 2024 8.470 8.550 8.380 8.420 130,782 -0.05(-0.59%)
Sep 04, 2024 8.230 8.580 8.220 8.470 142,645 +0.15(+1.80%)
Sep 03, 2024 8.500 8.500 8.310 8.320 83,048 -0.13(-1.54%)
Aug 30, 2024 8.450 0 -0.04(-0.47%)
Aug 29, 2024 8.470 8.510 8.270 8.490 159,170 +0.10(+1.19%)
Aug 28, 2024 8.580 8.610 8.290 8.390 223,441 -0.18(-2.10%)
Aug 27, 2024 8.310 8.600 8.300 8.570 233,329 +0.20(+2.39%)
Aug 26, 2024 8.350 8.380 8.260 8.370 208,710 +0.07(+0.84%)
Aug 23, 2024 7.950 8.330 7.950 8.300 314,302 +0.34(+4.27%)
Aug 22, 2024 8.080 8.080 7.920 7.960 186,797 -0.07(-0.87%)
Aug 21, 2024 8.010 8.130 7.970 8.030 261,468 +0.00(+0.00%)
Aug 20, 2024 7.860 8.030 7.850 8.030 193,888 +0.11(+1.39%)
Aug 19, 2024 7.860 7.990 7.860 7.920 223,543 +0.09(+1.15%)
Aug 16, 2024 7.730 7.900 7.700 7.830 178,845 +0.16(+2.09%)
Aug 15, 2024 7.500 7.750 7.440 7.670 235,288 +0.22(+2.95%)
Aug 14, 2024 7.490 7.550 7.420 7.450 122,632 -0.02(-0.27%)
Aug 13, 2024 7.380 7.500 7.380 7.470 75,561 +0.04(+0.54%)
Aug 12, 2024 7.380 7.460 7.360 7.430 56,750 -0.01(-0.13%)
Aug 09, 2024 7.550 7.550 7.380 7.440 66,678 -0.08(-1.06%)
Aug 08, 2024 7.430 7.570 7.320 7.520 174,230 +0.18(+2.45%)
Aug 07, 2024 7.480 7.520 7.290 7.340 95,391 -0.10(-1.34%)
Aug 06, 2024 7.370 7.530 7.200 7.440 126,287 -0.04(-0.53%)
Aug 02, 2024 7.480 0 -0.25(-3.23%)
Aug 01, 2024 7.750 7.840 7.690 7.730 128,102 -0.02(-0.26%)
Jul 31, 2024 7.860 7.860 7.730 7.750 91,124 -0.09(-1.15%)
Jul 30, 2024 7.810 7.890 7.800 7.840 60,298 -0.01(-0.13%)
Jul 29, 2024 7.890 7.890 7.750 7.850 106,891 -0.04(-0.51%)
Jul 26, 2024 7.890 7.890 7.800 7.890 67,862 +0.06(+0.77%)
Jul 25, 2024 7.810 7.960 7.770 7.830 117,853 -0.01(-0.13%)
Jul 24, 2024 7.930 7.980 7.810 7.840 224,991 -0.06(-0.76%)
Jul 23, 2024 7.790 7.940 7.770 7.900 173,852 +0.06(+0.77%)
Jul 22, 2024 7.830 7.840 7.750 7.840 85,803 +0.10(+1.29%)
Jul 19, 2024 7.660 7.800 7.660 7.740 144,532 +0.09(+1.18%)
Jul 18, 2024 7.620 7.850 7.570 7.650 256,218 +0.13(+1.73%)
Jul 17, 2024 7.420 7.590 7.360 7.520 185,932 +0.14(+1.90%)
Jul 16, 2024 7.340 7.440 7.260 7.380 80,965 +0.12(+1.65%)
Jul 15, 2024 7.150 7.340 7.150 7.260 123,982 +0.04(+0.55%)
Jul 12, 2024 7.120 7.290 7.120 7.220 93,362 +0.06(+0.84%)
Jul 11, 2024 6.880 7.180 6.880 7.160 312,389 +0.23(+3.32%)
Jul 10, 2024 6.880 6.960 6.810 6.930 170,188 +0.03(+0.43%)
Jul 09, 2024 7.030 7.030 6.870 6.900 49,572 -0.14(-1.99%)
Jul 08, 2024 6.990 7.050 6.860 7.040 168,655 +0.08(+1.15%)
Jul 05, 2024 6.980 7.000 6.930 6.960 56,185 -0.04(-0.57%)
Jul 04, 2024 6.950 7.000 6.920 7.000 36,592 +0.08(+1.16%)
Jul 03, 2024 6.980 7.050 6.920 6.920 62,443 +0.04(+0.58%)
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.