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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.27	11.85	11.12	11.78	834,269	+0.51(+4.53%)
May 30, 2022	11.29	11.30	11.15	11.27	73,114	+0.02(+0.18%)
May 27, 2022	10.99	11.25	10.99	11.25	76,786	+0.26(+2.37%)
May 26, 2022	10.99	11.05	10.89	10.99	81,128	+0.11(+1.01%)
May 25, 2022	10.83	11.01	10.80	10.88	107,607	+0.01(+0.09%)
May 24, 2022	11.04	11.18	10.83	10.87	115,743	-0.15(-1.36%)
May 20, 2022				11.02	0	+0.01(+0.09%)
May 19, 2022	11.07	11.19	10.94	11.01	144,633	-0.13(-1.17%)
May 18, 2022	11.42	11.42	11.04	11.14	90,399	-0.23(-2.02%)
May 17, 2022	11.50	11.59	11.33	11.37	123,275	+0.04(+0.35%)
May 16, 2022	12.11	12.11	11.27	11.33	239,906	-0.61(-5.11%)
May 13, 2022	11.44	12.30	11.44	11.94	261,064	+0.60(+5.29%)
May 12, 2022	11.00	11.34	10.83	11.34	277,867	+0.27(+2.44%)
May 11, 2022	11.34	11.47	11.00	11.07	234,812	-0.15(-1.34%)
May 10, 2022	11.09	11.27	11.00	11.22	211,680	+0.15(+1.36%)
May 09, 2022	11.67	11.76	11.07	11.07	148,008	-0.70(-5.95%)
May 06, 2022	11.80	12.02	11.67	11.77	112,479	-0.10(-0.84%)
May 05, 2022	12.02	12.11	11.86	11.87	221,550	-0.27(-2.22%)
May 04, 2022	12.21	12.21	11.95	12.14	139,428	-0.02(-0.16%)
May 03, 2022	12.18	12.30	11.85	12.16	181,813	+0.13(+1.08%)
May 02, 2022	12.87	12.87	11.92	12.03	247,878	-0.78(-6.09%)
Apr 29, 2022	13.27	13.28	12.80	12.81	179,817	-0.54(-4.04%)
Apr 28, 2022	13.13	13.39	13.03	13.35	116,384	+0.19(+1.44%)
Apr 27, 2022	12.89	13.27	12.86	13.16	140,644	+0.29(+2.25%)
Apr 26, 2022	13.38	13.38	12.87	12.87	103,483	-0.37(-2.79%)
Apr 25, 2022	13.20	13.30	13.00	13.24	109,570	+0.09(+0.68%)
Apr 22, 2022	13.56	13.56	13.13	13.15	104,162	-0.42(-3.10%)
Apr 21, 2022	13.95	13.98	13.56	13.57	161,504	-0.36(-2.58%)
Apr 20, 2022	13.84	14.03	13.69	13.93	270,336	+0.07(+0.51%)
Apr 19, 2022	13.36	13.89	13.35	13.86	498,306	+0.51(+3.82%)
Apr 18, 2022	13.05	13.49	13.05	13.35	371,451	+0.30(+2.30%)
Apr 14, 2022				13.05	0	-0.02(-0.15%)
Apr 13, 2022	12.85	13.10	12.80	13.07	239,063	+0.19(+1.48%)
Apr 12, 2022	13.02	13.10	12.85	12.88	222,395	-0.14(-1.08%)
Apr 11, 2022	13.00	13.08	12.98	13.02	350,728	+0.02(+0.15%)
Apr 08, 2022	12.88	13.13	12.88	13.00	323,686	+0.12(+0.93%)
Apr 07, 2022	12.85	12.92	12.76	12.88	191,997	+0.06(+0.47%)
Apr 06, 2022	12.90	12.90	12.72	12.82	479,108	-0.05(-0.39%)
Apr 05, 2022	12.82	12.98	12.80	12.87	328,405	+0.03(+0.23%)
Apr 04, 2022	12.88	12.88	12.80	12.84	88,067	-0.05(-0.39%)
Apr 01, 2022	12.79	12.89	12.70	12.89	84,102	+0.12(+0.94%)
Mar 31, 2022	12.85	12.85	12.71	12.77	125,312	-0.01(-0.08%)
Mar 30, 2022	12.60	12.83	12.60	12.78	125,178	+0.05(+0.39%)
Mar 29, 2022	12.73	12.81	12.64	12.73	122,927	+0.06(+0.47%)
Mar 28, 2022	12.51	12.73	12.43	12.67	133,121	+0.10(+0.80%)
Mar 25, 2022	12.75	12.75	12.51	12.57	145,383	-0.15(-1.18%)
Mar 24, 2022	13.00	13.00	12.62	12.72	196,611	-0.26(-2.00%)
Mar 23, 2022	13.05	13.05	12.88	12.98	153,310	-0.06(-0.46%)
Mar 22, 2022	12.90	13.07	12.90	13.04	159,643	+0.10(+0.77%)
Mar 21, 2022	12.98	13.12	12.83	12.94	98,211	-0.01(-0.08%)
Mar 18, 2022	12.80	12.98	12.70	12.95	198,334	+0.20(+1.57%)
Mar 17, 2022	12.64	12.90	12.63	12.75	227,982	+0.12(+0.95%)
Mar 16, 2022	12.69	12.69	12.52	12.63	434,289	+0.02(+0.16%)
Mar 15, 2022	12.70	12.70	12.47	12.61	61,042	+0.07(+0.56%)
Mar 14, 2022	12.54	12.70	12.48	12.54	79,818	+0.02(+0.16%)
Mar 11, 2022	12.43	12.64	12.43	12.52	76,782	+0.15(+1.21%)
Mar 10, 2022	12.21	12.41	12.20	12.37	88,955	+0.08(+0.65%)
Mar 09, 2022	12.43	12.43	12.03	12.29	59,386	+0.09(+0.74%)
Mar 08, 2022	11.80	12.28	11.80	12.20	123,559	+0.33(+2.78%)
Mar 07, 2022	12.42	12.48	11.85	11.87	223,974	-0.57(-4.58%)
Mar 04, 2022	12.26	12.44	12.26	12.44	47,404	+0.03(+0.24%)
Mar 03, 2022	12.51	12.57	12.32	12.41	55,956	-0.12(-0.96%)
Mar 02, 2022	12.35	12.61	12.35	12.53	150,729	+0.16(+1.29%)

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.