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 )

8.680 -0.060 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.720 8.770 8.680 8.680 66,429 -0.06(-0.69%)
Oct 17, 2024 8.790 8.790 8.620 8.740 126,304 -0.07(-0.79%)
Oct 16, 2024 8.810 8.880 8.780 8.810 93,725 +0.05(+0.57%)
Oct 15, 2024 8.670 8.820 8.580 8.760 164,482 +0.14(+1.62%)
Oct 11, 2024 8.620 0 +0.16(+1.89%)
Oct 10, 2024 8.500 8.560 8.450 8.460 129,572 -0.07(-0.82%)
Oct 09, 2024 8.490 8.600 8.490 8.530 135,314 -0.02(-0.23%)
Oct 08, 2024 8.660 8.660 8.490 8.550 128,428 -0.12(-1.38%)
Oct 07, 2024 8.700 8.730 8.580 8.670 108,735 -0.08(-0.91%)
Oct 04, 2024 8.800 8.840 8.660 8.750 108,073 +0.05(+0.57%)
Oct 03, 2024 8.750 8.760 8.630 8.700 90,748 -0.06(-0.68%)
Oct 02, 2024 8.850 8.900 8.740 8.760 106,750 -0.08(-0.90%)
Oct 01, 2024 8.850 8.920 8.760 8.840 93,431 +0.03(+0.34%)
Sep 30, 2024 8.810 8.870 8.730 8.810 126,779 -0.11(-1.23%)
Sep 27, 2024 8.880 8.990 8.880 8.920 69,788 -0.05(-0.56%)
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%)
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.