Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 9.520 9.640 9.520 9.610 23,928 +0.02(+0.21%)
May 05, 2023 9.500 9.640 9.500 9.590 56,784 +0.09(+0.95%)
May 04, 2023 9.650 9.690 9.480 9.500 45,806 -0.23(-2.36%)
May 03, 2023 9.620 9.750 9.620 9.730 74,813 +0.04(+0.41%)
May 02, 2023 9.720 9.770 9.520 9.690 78,180 -0.10(-1.02%)
May 01, 2023 9.920 9.970 9.790 9.790 81,595 -0.13(-1.31%)
Apr 28, 2023 9.890 9.940 9.860 9.920 57,430 +0.06(+0.61%)
Apr 27, 2023 9.750 9.940 9.690 9.860 122,198 +0.09(+0.92%)
Apr 26, 2023 9.780 9.910 9.730 9.770 108,378 +0.06(+0.62%)
Apr 25, 2023 9.800 9.800 9.620 9.710 82,949 -0.10(-1.02%)
Apr 24, 2023 9.760 9.830 9.730 9.810 67,867 +0.03(+0.31%)
Apr 21, 2023 9.820 9.880 9.710 9.780 53,601 +0.10(+1.03%)
Apr 20, 2023 9.750 9.790 9.670 9.680 60,958 -0.06(-0.62%)
Apr 19, 2023 9.830 9.830 9.660 9.740 61,931 -0.09(-0.92%)
Apr 18, 2023 9.900 9.930 9.780 9.830 131,246 -0.01(-0.10%)
Apr 17, 2023 9.800 9.900 9.770 9.840 171,303 +0.01(+0.10%)
Apr 14, 2023 9.750 9.960 9.690 9.830 165,239 -0.05(-0.51%)
Apr 13, 2023 9.660 9.970 9.610 9.880 261,814 +0.22(+2.28%)
Apr 12, 2023 9.650 9.850 9.650 9.660 204,827 +0.12(+1.26%)
Apr 11, 2023 9.480 9.650 9.480 9.540 76,162 +0.11(+1.17%)
Apr 10, 2023 9.590 9.590 9.410 9.430 142,459 -0.10(-1.05%)
Apr 06, 2023 9.530 0 +0.17(+1.82%)
Apr 05, 2023 9.490 9.530 9.320 9.360 171,632 -0.24(-2.50%)
Apr 04, 2023 9.760 9.780 9.480 9.600 84,414 -0.13(-1.34%)
Apr 03, 2023 9.850 9.850 9.660 9.730 105,784 -0.02(-0.21%)
Mar 31, 2023 9.880 9.940 9.720 9.750 170,712 +0.06(+0.62%)
Mar 30, 2023 9.700 9.790 9.600 9.690 102,145 +0.13(+1.36%)
Mar 29, 2023 9.670 9.690 9.510 9.560 92,042 +0.11(+1.16%)
Mar 28, 2023 9.520 9.570 9.360 9.450 104,777 -0.14(-1.46%)
Mar 27, 2023 9.760 9.760 9.530 9.590 95,244 +0.01(+0.10%)
Mar 24, 2023 9.620 9.620 9.420 9.580 71,282 +0.07(+0.74%)
Mar 23, 2023 9.600 9.650 9.500 9.510 111,876 +0.00(+0.00%)
Mar 22, 2023 9.630 9.630 9.510 9.510 117,972 -0.13(-1.35%)
Mar 21, 2023 9.680 9.830 9.540 9.640 183,657 -0.07(-0.72%)
Mar 20, 2023 9.750 9.800 9.660 9.710 111,968 +0.09(+0.94%)
Mar 17, 2023 9.740 9.920 9.560 9.620 420,001 -0.07(-0.72%)
Mar 16, 2023 9.760 9.800 9.570 9.690 264,125 -0.13(-1.32%)
Mar 15, 2023 10.08 10.08 9.730 9.820 273,645 -0.33(-3.25%)
Mar 14, 2023 10.02 10.28 10.02 10.15 134,330 +0.11(+1.10%)
Mar 13, 2023 10.15 10.15 9.920 10.04 143,402 -0.10(-0.99%)
Mar 10, 2023 10.26 10.28 10.02 10.14 230,607 -0.20(-1.93%)
Mar 09, 2023 10.65 10.65 10.34 10.34 123,314 -0.24(-2.27%)
Mar 08, 2023 10.72 10.73 10.55 10.58 176,323 -0.02(-0.19%)
Mar 07, 2023 10.59 10.66 10.51 10.60 125,192 -0.06(-0.56%)
Mar 06, 2023 11.08 11.08 10.58 10.66 127,120 -0.33(-3.00%)
Mar 03, 2023 10.95 11.09 10.95 10.99 141,792 +0.10(+0.92%)
Mar 02, 2023 10.72 10.95 10.72 10.89 67,769 +0.09(+0.83%)
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.