Nexus Industrial REIT (TSX:NXR.UN)
Canada
· Delayed Price · Currency is CAD 7.36
+0.08 (1.10%)
Jun 3, 2025, 4:00 PM EDT
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 7.20 | 7.40 | 7.19 | 7.36 | 7.36 | 1.10% | 342,927 |
| Jun 2, 2025 | 7.39 | 7.39 | 7.24 | 7.28 | 7.28 | -0.95% | 202,707 |
| May 30, 2025 | 7.38 | 7.39 | 7.31 | 7.35 | 7.35 | -1.34% | 106,601 |
| May 29, 2025 | 7.36 | 7.45 | 7.32 | 7.45 | 7.40 | 1.64% | 264,929 |
| May 28, 2025 | 7.28 | 7.35 | 7.23 | 7.33 | 7.28 | 0.83% | 186,700 |
| May 27, 2025 | 7.22 | 7.29 | 7.22 | 7.27 | 7.22 | 0.83% | 116,441 |
| May 26, 2025 | 7.21 | 7.27 | 7.15 | 7.21 | 7.16 | 1.98% | 212,816 |
| May 23, 2025 | 7.10 | 7.11 | 7.06 | 7.07 | 7.02 | -0.56% | 40,928 |
| May 22, 2025 | 7.17 | 7.17 | 7.07 | 7.11 | 7.06 | -0.97% | 125,800 |
| May 21, 2025 | 7.30 | 7.30 | 7.12 | 7.18 | 7.13 | -2.31% | 206,500 |
| May 20, 2025 | 7.34 | 7.38 | 7.30 | 7.35 | 7.30 | -0.41% | 96,509 |
| May 16, 2025 | 7.27 | 7.40 | 7.22 | 7.38 | 7.33 | 2.22% | 133,600 |
| May 15, 2025 | 7.15 | 7.29 | 7.08 | 7.22 | 7.17 | 1.98% | 122,534 |
| May 14, 2025 | 7.30 | 7.35 | 7.08 | 7.08 | 7.03 | -1.39% | 196,843 |
| May 13, 2025 | 7.26 | 7.26 | 7.14 | 7.18 | 7.13 | - | 170,300 |
| May 12, 2025 | 7.05 | 7.28 | 7.01 | 7.18 | 7.13 | 2.87% | 350,200 |
| May 9, 2025 | 6.97 | 7.01 | 6.91 | 6.98 | 6.93 | 0.87% | 243,619 |
| May 8, 2025 | 7.00 | 7.02 | 6.88 | 6.92 | 6.87 | -1.14% | 166,547 |
| May 7, 2025 | 6.92 | 7.00 | 6.92 | 7.00 | 6.95 | 0.57% | 327,100 |
| May 6, 2025 | 6.95 | 7.00 | 6.90 | 6.96 | 6.91 | 0.29% | 117,008 |
| May 5, 2025 | 6.89 | 7.10 | 6.89 | 6.94 | 6.89 | 2.21% | 286,600 |
| May 2, 2025 | 6.79 | 6.85 | 6.72 | 6.79 | 6.74 | 1.04% | 110,100 |
| May 1, 2025 | 6.73 | 6.81 | 6.71 | 6.72 | 6.67 | 0.30% | 129,232 |
| Apr 30, 2025 | 6.73 | 6.76 | 6.66 | 6.70 | 6.70 | -1.18% | 110,705 |
| Apr 29, 2025 | 6.76 | 6.80 | 6.67 | 6.78 | 6.73 | 0.44% | 89,828 |
| Apr 28, 2025 | 6.69 | 6.76 | 6.65 | 6.75 | 6.70 | 0.45% | 169,000 |
| Apr 25, 2025 | 6.80 | 6.80 | 6.70 | 6.72 | 6.67 | -0.44% | 104,300 |
| Apr 24, 2025 | 6.64 | 6.77 | 6.64 | 6.75 | 6.70 | 0.90% | 70,200 |
| Apr 23, 2025 | 6.65 | 6.76 | 6.60 | 6.69 | 6.64 | 0.90% | 207,400 |
| Apr 22, 2025 | 6.56 | 6.69 | 6.56 | 6.63 | 6.58 | 1.38% | 49,800 |
| Apr 21, 2025 | 6.80 | 6.80 | 6.51 | 6.54 | 6.49 | -3.25% | 116,241 |
| Apr 17, 2025 | 6.70 | 6.82 | 6.68 | 6.76 | 6.71 | 1.65% | 88,202 |
| Apr 16, 2025 | 6.58 | 6.74 | 6.58 | 6.65 | 6.60 | 0.30% | 161,031 |
| Apr 15, 2025 | 6.42 | 6.64 | 6.42 | 6.63 | 6.58 | 2.47% | 161,817 |
| Apr 14, 2025 | 6.50 | 6.50 | 6.32 | 6.47 | 6.42 | 1.89% | 214,700 |
| Apr 11, 2025 | 6.29 | 6.46 | 6.22 | 6.35 | 6.30 | 1.60% | 103,800 |
| Apr 10, 2025 | 6.65 | 6.65 | 6.19 | 6.25 | 6.20 | -5.87% | 162,908 |
| Apr 9, 2025 | 6.19 | 6.65 | 5.98 | 6.64 | 6.59 | 7.97% | 557,729 |
| Apr 8, 2025 | 6.57 | 6.71 | 6.11 | 6.15 | 6.10 | -4.95% | 463,000 |
| Apr 7, 2025 | 6.47 | 6.66 | 6.26 | 6.47 | 6.42 | -3.58% | 402,600 |
| Apr 4, 2025 | 6.85 | 6.86 | 6.63 | 6.71 | 6.66 | -3.17% | 374,700 |
| Apr 3, 2025 | 6.89 | 7.20 | 6.89 | 6.93 | 6.88 | -1.42% | 183,400 |
| Apr 2, 2025 | 6.95 | 7.11 | 6.91 | 7.03 | 6.97 | 0.86% | 168,235 |
| Apr 1, 2025 | 6.82 | 7.02 | 6.82 | 6.97 | 6.92 | 1.46% | 123,721 |
| Mar 31, 2025 | 6.89 | 6.92 | 6.81 | 6.87 | 6.82 | -0.43% | 126,606 |
| Mar 28, 2025 | 7.04 | 7.04 | 6.90 | 6.90 | 6.85 | -1.71% | 262,708 |
| Mar 27, 2025 | 6.95 | 7.03 | 6.92 | 7.02 | 6.97 | 0.86% | 115,737 |
| Mar 26, 2025 | 6.97 | 7.02 | 6.93 | 6.96 | 6.91 | -0.43% | 218,507 |
| Mar 25, 2025 | 7.01 | 7.03 | 6.96 | 6.99 | 6.94 | 0.14% | 143,700 |
| Mar 24, 2025 | 6.95 | 7.02 | 6.93 | 6.98 | 6.93 | 0.29% | 133,800 |