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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	7.060	7.060	6.970	6.980	68,092	-0.02(-0.29%)
Jun 13, 2024	6.970	7.060	6.940	7.000	185,771	+0.03(+0.43%)
Jun 12, 2024	6.940	7.140	6.940	6.970	155,131	+0.06(+0.87%)
Jun 11, 2024	6.980	6.980	6.910	6.910	93,340	-0.07(-1.00%)
Jun 10, 2024	7.130	7.130	6.950	6.980	249,457	-0.07(-0.99%)
Jun 07, 2024	7.220	7.220	7.020	7.050	89,919	-0.18(-2.49%)
Jun 06, 2024	7.220	7.280	7.190	7.230	243,280	+0.01(+0.14%)
Jun 05, 2024	7.220	7.250	7.150	7.220	81,510	+0.04(+0.56%)
Jun 04, 2024	7.060	7.200	7.040	7.180	86,102	+0.11(+1.56%)
Jun 03, 2024	7.070	7.100	7.010	7.070	180,171	+0.01(+0.14%)
May 31, 2024	7.060	7.070	6.940	7.060	1,190,296	+0.00(+0.00%)
May 30, 2024	7.050	7.090	7.000	7.060	125,161	+0.03(+0.43%)
May 29, 2024	7.110	7.110	6.970	7.030	195,261	-0.02(-0.28%)
May 28, 2024	7.150	7.150	7.010	7.050	128,285	-0.13(-1.81%)
May 27, 2024	7.170	7.200	7.110	7.180	69,066	+0.07(+0.98%)
May 24, 2024	7.150	7.200	7.090	7.110	108,446	+0.04(+0.57%)
May 23, 2024	7.170	7.170	7.010	7.070	148,284	-0.04(-0.56%)
May 22, 2024	7.110	7.150	7.070	7.110	68,019	-0.05(-0.70%)
May 21, 2024	7.250	7.250	7.050	7.160	128,230	+0.00(+0.00%)
May 17, 2024				7.160	0	-0.13(-1.78%)
May 16, 2024	7.190	7.400	7.160	7.290	494,993	+0.15(+2.10%)
May 15, 2024	7.380	7.430	7.140	7.140	289,902	-0.32(-4.29%)
May 14, 2024	7.410	7.560	7.400	7.460	121,680	+0.03(+0.40%)
May 13, 2024	7.430	7.460	7.370	7.430	117,446	-0.03(-0.40%)
May 10, 2024	7.350	7.500	7.290	7.460	156,554	+0.14(+1.91%)
May 09, 2024	7.240	7.320	7.170	7.320	95,876	+0.14(+1.95%)
May 08, 2024	7.200	7.210	7.080	7.180	62,940	+0.04(+0.56%)
May 07, 2024	7.180	7.200	7.100	7.140	46,027	-0.05(-0.70%)
May 06, 2024	7.140	7.200	7.080	7.190	96,489	+0.16(+2.28%)
May 03, 2024	7.140	7.170	7.030	7.030	154,581	-0.04(-0.57%)
May 02, 2024	7.040	7.090	6.980	7.070	64,845	+0.04(+0.57%)
May 01, 2024	6.950	7.080	6.930	7.030	74,801	+0.08(+1.15%)
Apr 30, 2024	7.000	7.020	6.950	6.950	54,475	-0.07(-1.00%)
Apr 29, 2024	7.120	7.120	6.910	7.020	155,987	-0.04(-0.57%)
Apr 26, 2024	7.010	7.110	6.990	7.060	93,614	+0.04(+0.57%)
Apr 25, 2024	7.100	7.100	6.970	7.020	132,692	-0.12(-1.68%)
Apr 24, 2024	7.210	7.290	7.110	7.140	48,140	-0.15(-2.06%)
Apr 23, 2024	7.210	7.340	7.210	7.290	108,017	+0.06(+0.83%)
Apr 22, 2024	7.000	7.230	6.970	7.230	288,491	+0.23(+3.29%)
Apr 19, 2024	6.950	7.090	6.920	7.000	160,340	+0.01(+0.14%)
Apr 18, 2024	7.100	7.100	6.900	6.990	325,063	-0.07(-0.99%)
Apr 17, 2024	7.120	7.180	7.050	7.060	50,513	-0.03(-0.42%)
Apr 16, 2024	7.050	7.110	7.020	7.090	95,156	+0.00(+0.00%)
Apr 15, 2024	7.280	7.280	7.050	7.090	98,161	-0.05(-0.70%)
Apr 12, 2024	7.350	7.350	7.100	7.140	135,195	-0.11(-1.52%)
Apr 11, 2024	7.280	7.320	7.190	7.250	137,077	-0.04(-0.55%)
Apr 10, 2024	7.450	7.450	7.220	7.290	149,103	-0.12(-1.62%)
Apr 09, 2024	7.450	7.500	7.410	7.410	78,025	-0.09(-1.20%)
Apr 08, 2024	7.510	7.610	7.400	7.500	98,725	+0.04(+0.54%)
Apr 05, 2024	7.370	7.560	7.340	7.460	127,794	+0.04(+0.54%)
Apr 04, 2024	7.460	7.470	7.380	7.420	88,629	+0.03(+0.41%)
Apr 03, 2024	7.410	7.500	7.390	7.390	90,786	-0.01(-0.14%)
Apr 02, 2024	7.530	7.530	7.400	7.400	99,945	-0.16(-2.12%)
Apr 01, 2024	7.690	7.690	7.510	7.560	91,027	-0.09(-1.18%)
Mar 28, 2024				7.650	0	+0.03(+0.39%)
Mar 27, 2024	7.520	7.620	7.470	7.620	82,133	+0.14(+1.87%)
Mar 26, 2024	7.510	7.570	7.470	7.480	97,089	-0.05(-0.66%)
Mar 25, 2024	7.490	7.550	7.480	7.530	93,600	+0.04(+0.53%)
Mar 22, 2024	7.640	7.640	7.450	7.490	116,874	-0.07(-0.93%)
Mar 21, 2024	7.600	7.640	7.560	7.560	176,544	+0.04(+0.53%)
Mar 20, 2024	7.430	7.590	7.370	7.520	153,894	+0.12(+1.62%)
Mar 19, 2024	7.550	7.620	7.380	7.400	292,850	-0.21(-2.76%)
Mar 18, 2024	7.600	7.610	7.380	7.610	182,356	+0.01(+0.13%)
Mar 15, 2024	7.680	7.760	7.590	7.600	137,340	-0.07(-0.91%)
Mar 14, 2024	7.800	7.800	7.580	7.670	208,294	-0.12(-1.54%)
Mar 13, 2024	7.940	7.950	7.770	7.790	74,671	-0.13(-1.64%)
Mar 12, 2024	7.900	7.920	7.800	7.920	133,540	+0.00(+0.00%)
Mar 11, 2024	7.890	7.940	7.760	7.920	90,765	+0.04(+0.51%)
Mar 08, 2024	7.800	7.890	7.750	7.880	134,913	+0.18(+2.34%)
Mar 07, 2024	7.690	7.790	7.650	7.700	118,074	+0.08(+1.05%)
Mar 06, 2024	7.640	7.730	7.620	7.620	55,724	+0.05(+0.66%)
Mar 05, 2024	7.650	7.730	7.570	7.570	57,187	-0.12(-1.56%)
Mar 04, 2024	7.700	7.760	7.670	7.690	102,284	+0.00(+0.00%)
Mar 01, 2024	7.520	7.740	7.460	7.690	174,508	+0.14(+1.85%)
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%)

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.