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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.250	7.350	7.110	7.190	277,492	+0.01(+0.14%)
Sep 28, 2023	7.200	7.260	7.150	7.180	102,851	-0.02(-0.28%)
Sep 27, 2023	7.290	7.290	7.080	7.200	161,366	-0.09(-1.23%)
Sep 26, 2023	7.520	7.550	7.250	7.290	124,792	-0.23(-3.06%)
Sep 25, 2023	7.710	7.540	7.500	7.520	113,520	-0.20(-2.59%)
Sep 22, 2023	7.770	7.800	7.710	7.720	58,786	-0.06(-0.77%)
Sep 21, 2023	7.910	7.910	7.750	7.780	57,828	-0.07(-0.89%)
Sep 20, 2023	7.800	7.950	7.780	7.850	61,977	+0.08(+1.03%)
Sep 19, 2023	7.930	7.930	7.760	7.770	73,465	-0.20(-2.51%)
Sep 18, 2023	7.990	7.990	7.860	7.970	52,383	+0.03(+0.38%)
Sep 15, 2023	7.990	8.040	7.920	7.940	109,357	-0.07(-0.87%)
Sep 14, 2023	7.830	8.010	7.830	8.010	110,540	+0.26(+3.35%)
Sep 13, 2023	7.810	7.810	7.750	7.750	55,055	-0.07(-0.90%)
Sep 12, 2023	7.850	7.910	7.740	7.820	77,071	-0.03(-0.38%)
Sep 11, 2023	7.780	7.900	7.730	7.850	101,692	+0.12(+1.55%)
Sep 08, 2023	7.790	7.790	7.700	7.730	85,056	-0.13(-1.65%)
Sep 07, 2023	7.780	7.870	7.700	7.860	117,811	+0.10(+1.29%)
Sep 06, 2023	8.080	8.080	7.740	7.760	179,785	-0.32(-3.96%)
Sep 05, 2023	8.160	8.160	8.060	8.080	87,504	-0.04(-0.49%)
Sep 01, 2023				8.120	0	+0.05(+0.62%)
Aug 31, 2023	8.200	8.220	8.070	8.070	91,461	-0.09(-1.10%)
Aug 30, 2023	8.130	8.190	8.120	8.160	80,689	+0.07(+0.87%)
Aug 29, 2023	7.900	8.120	7.900	8.090	141,371	+0.14(+1.76%)
Aug 28, 2023	7.900	7.950	7.880	7.950	142,157	+0.04(+0.51%)
Aug 25, 2023	7.770	7.910	7.730	7.910	91,931	+0.16(+2.06%)
Aug 24, 2023	7.850	7.910	7.750	7.750	97,247	-0.17(-2.15%)
Aug 23, 2023	7.840	7.950	7.820	7.920	111,415	+0.12(+1.54%)
Aug 22, 2023	7.770	7.810	7.710	7.800	129,440	-0.01(-0.13%)
Aug 21, 2023	7.980	7.980	7.750	7.810	121,870	-0.11(-1.39%)
Aug 18, 2023	7.890	7.920	7.810	7.920	212,089	+0.00(+0.00%)
Aug 17, 2023	8.020	8.050	7.900	7.920	187,516	-0.13(-1.61%)
Aug 16, 2023	8.200	8.230	8.000	8.050	171,626	-0.17(-2.07%)
Aug 15, 2023	8.170	8.250	8.130	8.220	61,075	-0.02(-0.24%)
Aug 14, 2023	8.250	8.310	8.200	8.240	88,844	+0.04(+0.49%)
Aug 11, 2023	8.180	8.270	8.100	8.200	79,008	+0.03(+0.37%)
Aug 10, 2023	8.160	8.210	8.110	8.170	52,798	+0.01(+0.12%)
Aug 09, 2023	8.150	8.160	8.060	8.160	113,534	-0.01(-0.12%)
Aug 08, 2023	8.110	8.310	8.050	8.170	278,883	+0.06(+0.74%)
Aug 04, 2023				8.110	0	+0.05(+0.62%)
Aug 03, 2023	8.050	8.080	7.940	8.060	154,284	-0.03(-0.37%)
Aug 02, 2023	8.200	8.210	8.090	8.090	149,004	-0.16(-1.94%)
Aug 01, 2023	8.230	8.250	8.160	8.250	64,451	+0.01(+0.12%)
Jul 31, 2023	8.260	8.310	8.180	8.240	129,621	-0.08(-0.96%)
Jul 28, 2023	8.450	8.450	8.260	8.320	66,691	-0.02(-0.24%)
Jul 27, 2023	8.490	8.510	8.310	8.340	136,332	-0.12(-1.42%)
Jul 26, 2023	8.390	8.460	8.390	8.460	92,443	+0.07(+0.83%)
Jul 25, 2023	8.460	8.460	8.380	8.390	97,082	-0.05(-0.59%)
Jul 24, 2023	8.410	8.460	8.390	8.440	83,544	+0.02(+0.24%)
Jul 21, 2023	8.460	8.490	8.390	8.420	96,104	-0.03(-0.36%)
Jul 20, 2023	8.450	8.480	8.420	8.450	69,254	-0.03(-0.35%)
Jul 19, 2023	8.500	8.550	8.480	8.480	101,588	+0.03(+0.36%)
Jul 18, 2023	8.470	8.510	8.420	8.450	145,113	-0.04(-0.47%)
Jul 17, 2023	8.580	8.580	8.480	8.490	261,629	-0.06(-0.70%)
Jul 14, 2023	8.570	8.580	8.470	8.550	221,529	-0.01(-0.12%)
Jul 13, 2023	8.640	8.640	8.470	8.560	117,936	-0.03(-0.35%)
Jul 12, 2023	8.560	8.670	8.500	8.590	131,854	+0.15(+1.78%)
Jul 11, 2023	8.470	8.600	8.390	8.440	124,479	+0.03(+0.36%)
Jul 10, 2023	8.420	8.420	8.260	8.410	151,738	+0.02(+0.24%)
Jul 07, 2023	8.430	8.540	8.360	8.390	328,640	+0.00(+0.00%)
Jul 06, 2023	8.400	8.420	8.230	8.390	384,675	-0.09(-1.06%)
Jul 05, 2023	8.490	8.580	8.420	8.480	297,874	-0.05(-0.59%)

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.