Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 7.85
+0.04 (0.51%)
Sep 18, 2025, 2:20 PM EDT
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.84 | 7.90 | 7.83 | 7.86 | 7.86 | 0.58% | 15,563 |
| Sep 17, 2025 | 7.85 | 7.93 | 7.81 | 7.81 | 7.81 | -0.38% | 76,900 |
| Sep 16, 2025 | 7.85 | 7.95 | 7.84 | 7.84 | 7.84 | 0.26% | 320,619 |
| Sep 15, 2025 | 7.82 | 7.88 | 7.82 | 7.82 | 7.82 | 0.13% | 47,702 |
| Sep 12, 2025 | 7.77 | 7.88 | 7.74 | 7.81 | 7.81 | 1.03% | 102,204 |
| Sep 11, 2025 | 7.62 | 7.80 | 7.62 | 7.73 | 7.73 | 1.05% | 136,907 |
| Sep 10, 2025 | 7.64 | 7.68 | 7.61 | 7.65 | 7.65 | 0.53% | 174,300 |
| Sep 9, 2025 | 7.64 | 7.64 | 7.55 | 7.61 | 7.61 | 0.13% | 123,900 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.52 | 7.60 | 7.60 | -1.81% | 247,934 |
| Sep 5, 2025 | 7.76 | 7.78 | 7.68 | 7.74 | 7.74 | - | 74,335 |
| Sep 4, 2025 | 7.77 | 7.78 | 7.71 | 7.74 | 7.74 | 0.13% | 39,137 |
| Sep 3, 2025 | 7.70 | 7.76 | 7.70 | 7.73 | 7.73 | 0.39% | 31,216 |
| Sep 2, 2025 | 7.79 | 7.80 | 7.69 | 7.70 | 7.70 | -1.91% | 80,500 |
| Aug 29, 2025 | 7.80 | 7.87 | 7.79 | 7.85 | 7.85 | -0.25% | 98,700 |
| Aug 28, 2025 | 7.88 | 7.89 | 7.80 | 7.87 | 7.82 | -0.25% | 151,700 |
| Aug 27, 2025 | 7.82 | 7.89 | 7.82 | 7.89 | 7.84 | 0.64% | 67,937 |
| Aug 26, 2025 | 7.89 | 7.90 | 7.82 | 7.84 | 7.79 | -0.63% | 98,002 |
| Aug 25, 2025 | 7.93 | 7.93 | 7.84 | 7.89 | 7.84 | -0.75% | 100,300 |
| Aug 22, 2025 | 7.87 | 7.97 | 7.87 | 7.95 | 7.90 | 1.15% | 179,700 |
| Aug 21, 2025 | 7.89 | 7.93 | 7.85 | 7.86 | 7.81 | -0.25% | 58,537 |
| Aug 20, 2025 | 7.93 | 7.97 | 7.86 | 7.88 | 7.83 | -0.51% | 111,947 |
| Aug 19, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | 7.87 | 0.25% | 34,745 |
| Aug 18, 2025 | 7.92 | 7.99 | 7.86 | 7.90 | 7.85 | -0.38% | 85,849 |
| Aug 15, 2025 | 7.87 | 7.95 | 7.87 | 7.93 | 7.88 | 0.63% | 63,717 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.82 | 7.88 | 7.83 | -0.38% | 98,439 |
| Aug 13, 2025 | 7.88 | 7.94 | 7.79 | 7.91 | 7.86 | 0.64% | 148,300 |
| Aug 12, 2025 | 7.74 | 7.87 | 7.64 | 7.86 | 7.81 | 0.90% | 154,400 |
| Aug 11, 2025 | 7.85 | 7.85 | 7.71 | 7.79 | 7.74 | -0.38% | 75,604 |
| Aug 8, 2025 | 7.80 | 7.88 | 7.76 | 7.82 | 7.77 | 0.51% | 123,145 |
| Aug 7, 2025 | 7.71 | 7.79 | 7.67 | 7.78 | 7.73 | 0.39% | 78,000 |
| Aug 6, 2025 | 7.69 | 7.79 | 7.69 | 7.75 | 7.70 | 0.39% | 66,516 |
| Aug 5, 2025 | 7.71 | 7.74 | 7.58 | 7.72 | 7.67 | 1.58% | 81,000 |
| Aug 1, 2025 | 7.61 | 7.63 | 7.49 | 7.60 | 7.55 | 0.13% | 166,900 |
| Jul 31, 2025 | 7.70 | 7.72 | 7.57 | 7.59 | 7.54 | -1.94% | 127,200 |
| Jul 30, 2025 | 7.93 | 7.93 | 7.72 | 7.74 | 7.64 | -1.40% | 355,000 |
| Jul 29, 2025 | 7.85 | 7.93 | 7.84 | 7.85 | 7.75 | 0.13% | 103,300 |
| Jul 28, 2025 | 7.92 | 7.92 | 7.81 | 7.84 | 7.74 | -0.25% | 105,049 |
| Jul 25, 2025 | 7.88 | 7.88 | 7.80 | 7.86 | 7.76 | - | 137,700 |
| Jul 24, 2025 | 7.82 | 7.86 | 7.79 | 7.86 | 7.76 | 0.64% | 81,814 |
| Jul 23, 2025 | 7.86 | 7.86 | 7.79 | 7.81 | 7.71 | -0.13% | 44,000 |
| Jul 22, 2025 | 7.74 | 7.84 | 7.71 | 7.82 | 7.72 | 1.43% | 84,700 |
| Jul 21, 2025 | 7.57 | 7.75 | 7.57 | 7.71 | 7.61 | 1.31% | 98,938 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.60 | 7.61 | 7.51 | -1.30% | 137,841 |
| Jul 17, 2025 | 7.85 | 7.85 | 7.61 | 7.71 | 7.61 | -1.28% | 249,600 |
| Jul 16, 2025 | 7.85 | 8.04 | 7.80 | 7.81 | 7.71 | -0.51% | 211,441 |
| Jul 15, 2025 | 7.96 | 8.00 | 7.80 | 7.85 | 7.75 | -0.63% | 237,435 |
| Jul 14, 2025 | 7.90 | 8.00 | 7.89 | 7.90 | 7.80 | - | 80,000 |
| Jul 11, 2025 | 7.97 | 7.98 | 7.85 | 7.90 | 7.80 | -1.86% | 221,000 |
| Jul 10, 2025 | 7.90 | 8.10 | 7.90 | 8.05 | 7.95 | 2.16% | 257,300 |
| Jul 9, 2025 | 7.85 | 7.95 | 7.85 | 7.88 | 7.78 | 1.16% | 173,100 |