Canada markets open in 2 hours 17 minutes

Nexus Industrial REIT (EFRTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.05-0.04 (-0.79%)
At close: 09:41AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20245.055.055.055.055.051,000
Apr 30, 20245.095.095.095.095.093,050
Apr 29, 20245.215.215.215.215.21-
Apr 29, 20240.05333 Dividend
Apr 26, 20245.215.215.215.215.163,710
Apr 25, 20245.155.155.155.155.1010,800
Apr 24, 20245.095.095.095.095.03-
Apr 23, 20245.095.095.095.095.03-
Apr 22, 20245.095.095.095.095.03-
Apr 19, 20245.055.105.055.095.0311,837
Apr 18, 20245.055.055.055.055.0039,300
Apr 17, 20245.225.225.155.155.102,072
Apr 16, 20245.185.185.185.185.13-
Apr 15, 20245.185.185.185.185.13357
Apr 12, 20245.255.255.255.255.20-
Apr 11, 20245.315.315.255.255.20400
Apr 10, 20245.415.415.305.305.244,667
Apr 09, 20245.565.565.565.565.50-
Apr 08, 20245.565.565.565.565.50-
Apr 05, 20245.565.565.565.565.50643
Apr 04, 20245.455.455.455.455.39200
Apr 03, 20245.495.505.475.475.412,220
Apr 02, 20245.525.525.525.525.461,000
Apr 01, 20245.565.565.545.545.481,300
Mar 28, 20245.585.585.585.585.52-
Mar 27, 20245.565.585.565.585.527,507
Mar 27, 20240.05333 Dividend
Mar 26, 20245.535.565.535.545.436,621
Mar 25, 20245.585.585.525.555.444,751
Mar 22, 20245.595.595.495.495.385,620
Mar 21, 20245.635.645.625.635.526,325
Mar 20, 20245.415.415.415.415.30-
Mar 19, 20245.495.495.415.415.306,100
Mar 18, 20245.645.645.645.645.53-
Mar 15, 20245.675.675.615.645.532,918
Mar 14, 20245.705.735.705.735.61500
Mar 13, 20245.825.825.825.825.70-
Mar 12, 20245.825.825.825.825.70-
Mar 11, 20245.825.825.825.825.70-
Mar 08, 20245.825.825.825.825.706,076
Mar 07, 20245.825.825.825.825.70-
Mar 06, 20245.825.825.825.825.70-
Mar 05, 20245.825.825.825.825.70-
Mar 04, 20245.825.825.825.825.70-
Mar 01, 20245.825.825.825.825.70-
Feb 29, 20245.825.825.825.825.70-
Feb 28, 20245.825.825.825.825.70-
Feb 28, 20240.05333 Dividend
Feb 27, 20245.825.825.825.825.656,000
Feb 26, 20245.825.825.825.825.65200
Feb 23, 20245.825.825.825.825.65-
Feb 22, 20245.825.825.825.825.65-
Feb 21, 20245.825.825.825.825.65-
Feb 20, 20245.825.825.825.825.65825
Feb 16, 20245.935.935.935.935.76-
Feb 15, 20245.935.935.935.935.76100
Feb 14, 20245.845.845.845.845.67200
Feb 13, 20245.895.895.895.895.72300
Feb 12, 20246.056.106.056.105.921,275
Feb 09, 20246.106.106.106.105.92352
Feb 08, 20246.006.006.006.005.83500
Feb 07, 20245.755.755.755.755.58-
Feb 06, 20245.755.755.755.755.58-
Feb 05, 20245.755.755.755.755.58100
Feb 02, 20246.106.116.106.105.927,410
Feb 01, 20245.975.975.975.975.80780
Jan 31, 20246.196.196.196.196.01-
Jan 30, 20246.196.196.196.196.01-
Jan 30, 20240.05333 Dividend
Jan 29, 20246.196.196.196.195.96-
Jan 26, 20246.196.196.196.195.96-
Jan 25, 20246.196.196.196.195.96200
Jan 24, 20246.206.206.206.205.97-
Jan 23, 20246.206.206.206.205.97-
Jan 22, 20246.206.206.206.205.97-
Jan 19, 20246.206.206.206.205.97600
Jan 18, 20246.116.116.116.115.88-
Jan 17, 20246.116.116.116.115.88-
Jan 16, 20246.106.116.106.115.88840
Jan 12, 20246.046.046.046.045.82401
Jan 11, 20246.136.136.136.135.90287
Jan 10, 20246.276.276.236.256.0212,562
Jan 09, 20246.296.296.286.286.05430
Jan 08, 20246.206.206.206.205.97-
Jan 05, 20246.206.206.206.205.97-
Jan 04, 20246.206.206.206.205.97100
Jan 03, 20246.096.096.096.095.87-
Jan 02, 20246.096.096.096.095.87-
Dec 29, 20236.096.096.096.095.87-
Dec 28, 20236.096.096.096.095.87-
Dec 28, 20230.05333 Dividend
Dec 27, 20236.096.096.096.095.82100
Dec 26, 20235.955.955.955.955.68165
Dec 22, 20236.006.006.006.005.73-
Dec 21, 20236.006.006.006.005.731,000
Dec 20, 20235.445.445.445.445.19-
Dec 19, 20235.445.445.445.445.19-
Dec 18, 20235.445.445.445.445.19-
Dec 15, 20235.445.445.445.445.19-
Dec 14, 20235.445.445.445.445.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...