Canada markets closed

Nexus Industrial REIT (NXR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.03-0.04 (-0.57%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.147.177.037.037.03154,581
May 02, 20247.047.096.987.077.0764,800
May 01, 20246.957.086.937.037.0374,800
Apr 30, 20247.007.026.956.956.9554,500
Apr 29, 20247.127.126.917.027.02156,000
Apr 29, 20240.053 Dividend
Apr 26, 20247.017.116.997.067.0193,600
Apr 25, 20247.107.106.977.026.97132,700
Apr 24, 20247.217.297.117.147.0948,100
Apr 23, 20247.217.347.217.297.24108,000
Apr 22, 20247.007.236.977.237.18288,500
Apr 19, 20246.957.096.927.006.95160,300
Apr 18, 20247.107.106.906.996.94325,100
Apr 17, 20247.127.187.057.067.0150,500
Apr 16, 20247.057.117.027.097.0495,200
Apr 15, 20247.287.287.057.097.0498,200
Apr 12, 20247.357.357.107.147.09135,200
Apr 11, 20247.287.327.197.257.20137,100
Apr 10, 20247.457.457.227.297.24149,100
Apr 09, 20247.457.507.417.417.3578,000
Apr 08, 20247.517.617.407.507.4498,700
Apr 05, 20247.377.557.347.467.40127,800
Apr 04, 20247.467.477.387.427.3688,600
Apr 03, 20247.417.507.397.397.3390,800
Apr 02, 20247.537.537.407.407.3499,900
Apr 01, 20247.697.697.517.567.5091,000
Mar 28, 20247.627.687.577.657.5973,100
Mar 27, 20247.527.627.477.627.5682,100
Mar 27, 20240.053 Dividend
Mar 26, 20247.517.577.477.487.3797,100
Mar 25, 20247.497.557.487.537.4293,600
Mar 22, 20247.647.647.457.497.38116,900
Mar 21, 20247.607.647.567.567.45176,500
Mar 20, 20247.437.597.377.527.41153,900
Mar 19, 20247.557.627.387.407.29292,900
Mar 18, 20247.607.617.387.617.50182,400
Mar 15, 20247.687.767.597.607.49137,300
Mar 14, 20247.807.807.587.677.56208,300
Mar 13, 20247.947.957.777.797.6874,700
Mar 12, 20247.907.927.807.927.80133,500
Mar 11, 20247.897.947.767.927.8090,800
Mar 08, 20247.807.897.757.887.77134,900
Mar 07, 20247.697.797.657.707.59118,100
Mar 06, 20247.647.737.617.627.5155,700
Mar 05, 20247.657.737.577.577.4657,200
Mar 04, 20247.707.767.677.697.58102,300
Mar 01, 20247.527.747.467.697.58174,500
Feb 29, 20247.927.927.507.557.44312,900
Feb 28, 20247.847.937.797.867.75150,600
Feb 28, 20240.053 Dividend
Feb 27, 20247.917.947.847.947.77114,000
Feb 26, 20247.957.957.817.877.70210,000
Feb 23, 20248.068.067.867.987.81138,600
Feb 22, 20248.028.057.868.007.83123,300
Feb 21, 20247.948.007.917.997.8260,200
Feb 20, 20247.907.987.857.947.77162,400
Feb 16, 20247.998.027.937.967.79153,500
Feb 15, 20247.988.087.978.087.9197,300
Feb 14, 20247.918.007.897.977.8096,700
Feb 13, 20248.058.057.797.887.71234,000
Feb 12, 20248.168.278.148.167.99150,500
Feb 09, 20248.138.168.058.167.99116,900
Feb 08, 20248.148.168.038.037.86108,500
Feb 07, 20248.128.138.028.127.95125,100
Feb 06, 20248.118.117.918.077.90212,200
Feb 05, 20248.188.187.967.987.81226,700
Feb 02, 20248.148.268.108.228.05112,600
Feb 01, 20248.128.268.028.238.0696,500
Jan 31, 20248.148.188.068.067.89145,000
Jan 30, 20248.208.258.158.188.0194,100
Jan 30, 20240.053 Dividend
Jan 29, 20248.258.318.158.288.05119,600
Jan 26, 20248.308.318.218.258.02414,300
Jan 25, 20248.388.418.228.268.03241,600
Jan 24, 20248.518.518.338.368.13232,100
Jan 23, 20248.458.488.358.388.15259,000
Jan 22, 20248.508.518.438.508.2773,900
Jan 19, 20248.208.498.168.498.26262,500
Jan 18, 20248.208.248.098.167.94315,200
Jan 17, 20248.308.308.108.107.88152,900
Jan 16, 20248.308.368.228.358.12248,700
Jan 15, 20248.208.318.158.288.05428,300
Jan 12, 20248.288.308.038.217.99194,500
Jan 11, 20248.358.358.108.217.99118,100
Jan 10, 20248.358.398.308.328.0976,400
Jan 09, 20248.608.608.348.358.12116,300
Jan 08, 20248.378.568.338.568.33137,400
Jan 05, 20248.318.398.218.398.1689,100
Jan 04, 20248.198.318.118.318.0875,800
Jan 03, 20248.258.258.118.147.92122,400
Jan 02, 20248.258.258.128.258.02226,500
Dec 29, 20238.108.188.088.097.87112,200
Dec 28, 20238.078.158.058.107.8870,200
Dec 28, 20230.053 Dividend
Dec 27, 20238.008.077.988.057.78155,900
Dec 22, 20238.028.027.917.957.6887,600
Dec 21, 20237.928.057.897.937.6694,700
Dec 20, 20238.008.037.867.877.60111,500
Dec 19, 20237.918.007.837.997.72152,700
Dec 18, 20238.008.007.817.817.5598,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...