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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		12.62	12.62	12.62	0	+0.09(+0.72%)
Dec 30, 2021	12.54	12.63	12.50	12.53	52,344	-0.03(-0.24%)
Dec 29, 2021	12.50	12.70	12.40	12.56	71,478	+0.13(+1.05%)
Dec 24, 2021		12.43	12.43	12.43	0	+0.07(+0.57%)
Dec 23, 2021	12.49	12.63	12.25	12.36	123,346	-0.14(-1.12%)
Dec 22, 2021	12.31	12.53	12.20	12.50	99,366	+0.17(+1.38%)
Dec 21, 2021	12.16	12.43	12.07	12.33	176,521	+0.20(+1.65%)
Dec 20, 2021	12.30	12.41	11.83	12.13	183,539	-0.30(-2.41%)
Dec 17, 2021	12.41	12.48	12.24	12.43	209,845	+0.00(+0.00%)
Dec 16, 2021	12.49	12.60	12.33	12.43	251,511	-0.06(-0.48%)
Dec 15, 2021	12.18	12.53	12.16	12.49	238,881	+0.23(+1.88%)
Dec 14, 2021	12.33	12.35	12.12	12.26	225,532	-0.06(-0.49%)
Dec 13, 2021	12.31	12.36	12.07	12.32	395,070	+0.03(+0.24%)
Dec 10, 2021	12.61	12.65	12.25	12.29	215,743	-0.32(-2.54%)
Dec 09, 2021	12.72	12.84	12.61	12.61	599,241	-0.13(-1.02%)
Dec 08, 2021	12.66	12.74	12.61	12.74	101,904	+0.09(+0.71%)
Dec 07, 2021	12.43	12.75	12.43	12.65	313,553	+0.25(+2.02%)
Dec 06, 2021	12.16	12.50	12.16	12.40	67,759	+0.28(+2.31%)
Dec 03, 2021	12.13	12.19	12.04	12.12	144,361	-0.04(-0.33%)
Dec 02, 2021	11.73	12.20	11.73	12.16	101,715	+0.35(+2.96%)
Dec 01, 2021	11.82	11.95	11.65	11.81	234,634	+0.13(+1.11%)
Nov 30, 2021	12.16	12.20	11.68	11.68	290,095	-0.55(-4.50%)
Nov 29, 2021	12.26	12.41	12.21	12.23	112,060	-0.11(-0.89%)
Nov 26, 2021	12.64	12.64	12.07	12.34	107,545	-0.31(-2.45%)
Nov 25, 2021	12.48	12.73	12.48	12.65	130,357	+0.28(+2.26%)
Nov 24, 2021	12.30	12.45	12.11	12.37	211,209	+0.07(+0.57%)
Nov 23, 2021	12.45	12.57	12.20	12.30	235,742	-0.13(-1.05%)
Nov 22, 2021	12.63	12.65	12.31	12.43	349,097	-0.20(-1.58%)
Nov 19, 2021	12.82	12.82	12.60	12.63	268,250	-0.20(-1.56%)
Nov 18, 2021	12.75	12.83	12.79	12.83	362,235	+0.12(+0.94%)
Nov 17, 2021	12.86	12.86	12.60	12.71	432,573	-0.16(-1.24%)
Nov 16, 2021	12.85	12.90	12.85	12.87	965,502	-0.53(-3.96%)
Nov 15, 2021	13.30	13.42	13.30	13.40	33,123	+0.10(+0.75%)
Nov 12, 2021	13.32	13.38	13.30	13.30	40,231	-0.01(-0.08%)
Nov 11, 2021	13.02	13.38	13.02	13.31	76,472	+0.20(+1.53%)
Nov 10, 2021	13.19			13.11	58,211	+0.02(+0.15%)
Nov 09, 2021	13.24	13.24	13.05	13.09	62,100	-0.16(-1.21%)
Nov 08, 2021	13.27	13.45	13.21	13.25	65,182	-0.11(-0.82%)
Nov 05, 2021	13.48	13.50	13.25	13.36	100,126	+0.02(+0.15%)
Nov 04, 2021	13.39	13.42	13.28	13.34	26,988	+0.00(+0.00%)
Nov 03, 2021	13.31	13.40	13.25	13.34	16,923	+0.03(+0.23%)
Nov 02, 2021	13.30	13.36	13.14	13.31	56,073	+0.00(+0.00%)
Nov 01, 2021	13.14	13.60	13.27	13.31	93,773	+0.04(+0.30%)
Oct 29, 2021	13.14	13.35	13.14	13.27	46,651	-0.02(-0.15%)
Oct 28, 2021	13.10	13.29	13.08	13.29	45,762	+0.08(+0.61%)
Oct 27, 2021	13.09	13.30	12.96	13.21	84,238	+0.08(+0.61%)
Oct 26, 2021	13.35		13.06	13.13	17,219	-0.03(-0.23%)
Oct 25, 2021	13.12	13.25	13.08	13.16	94,738	+0.05(+0.38%)
Oct 22, 2021	13.06	13.12	13.03	13.11	154,589	+0.06(+0.46%)
Oct 21, 2021	13.25	13.25	13.03	13.05	265,281	-0.17(-1.29%)
Oct 20, 2021	13.37	13.38	13.00	13.22	176,983	-0.15(-1.12%)
Oct 19, 2021	13.40	13.43	13.35	13.37	30,028	-0.05(-0.37%)
Oct 18, 2021	13.45	13.49	13.32	13.42	80,608	-0.03(-0.22%)
Oct 15, 2021	13.45	13.56	13.41	13.45	77,120	+0.03(+0.22%)
Oct 14, 2021	13.47	13.63	13.33	13.42	100,850	+0.07(+0.52%)
Oct 13, 2021	13.25	13.39	13.05	13.35	98,610	+0.10(+0.75%)
Oct 12, 2021	12.91	13.25	12.91	13.25	85,651	+0.24(+1.84%)
Oct 08, 2021		13.01	13.01	13.01	0	+0.09(+0.70%)
Oct 07, 2021	13.09	13.09	12.75	12.92	102,842	+0.00(+0.00%)
Oct 06, 2021	13.07	13.07	12.81	12.92	53,829	-0.16(-1.22%)
Oct 05, 2021	12.80	13.17	12.80	13.08	67,517	+0.30(+2.35%)
Oct 04, 2021	12.77	12.80	12.70	12.78	88,919	-0.01(-0.08%)

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.