Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 7.46
-0.15 (-1.97%)
At close: Mar 20, 2026
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.57 | 7.57 | 7.41 | 7.46 | 7.46 | -1.97% | 288,463 |
| Mar 19, 2026 | 7.64 | 7.65 | 7.55 | 7.61 | 7.61 | -1.17% | 230,068 |
| Mar 18, 2026 | 7.74 | 7.82 | 7.69 | 7.70 | 7.70 | -0.39% | 271,523 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.69 | 7.73 | 7.73 | 1.05% | 187,856 |
| Mar 16, 2026 | 7.47 | 7.70 | 7.47 | 7.65 | 7.65 | 2.41% | 139,253 |
| Mar 13, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.47 | 0.27% | 186,532 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.44 | 7.45 | 7.45 | -1.19% | 240,962 |
| Mar 11, 2026 | 7.61 | 7.63 | 7.53 | 7.54 | 7.54 | -0.66% | 171,212 |
| Mar 10, 2026 | 7.65 | 7.74 | 7.57 | 7.59 | 7.59 | -0.78% | 161,913 |
| Mar 9, 2026 | 7.60 | 7.68 | 7.35 | 7.65 | 7.65 | 0.53% | 468,109 |
| Mar 6, 2026 | 7.82 | 7.82 | 7.55 | 7.61 | 7.61 | -2.31% | 246,735 |
| Mar 5, 2026 | 7.81 | 7.88 | 7.79 | 7.79 | 7.79 | -0.76% | 73,400 |
| Mar 4, 2026 | 7.84 | 7.87 | 7.78 | 7.85 | 7.85 | 0.51% | 81,760 |
| Mar 3, 2026 | 7.86 | 7.86 | 7.67 | 7.81 | 7.81 | -1.26% | 199,511 |
| Mar 2, 2026 | 7.94 | 7.97 | 7.82 | 7.91 | 7.91 | -0.50% | 130,971 |
| Feb 27, 2026 | 8.00 | 8.02 | 7.92 | 7.95 | 7.95 | -1.24% | 97,244 |
| Feb 26, 2026 | 7.99 | 8.06 | 7.92 | 8.05 | 8.00 | 1.13% | 192,543 |
| Feb 25, 2026 | 8.01 | 8.01 | 7.93 | 7.96 | 7.91 | -0.25% | 114,530 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.96 | 7.98 | 7.93 | -0.87% | 99,549 |
| Feb 23, 2026 | 7.99 | 8.06 | 7.96 | 8.05 | 8.00 | 1.51% | 291,308 |
| Feb 20, 2026 | 7.90 | 7.98 | 7.90 | 7.93 | 7.88 | -0.13% | 105,780 |
| Feb 19, 2026 | 7.89 | 7.94 | 7.83 | 7.94 | 7.89 | 0.51% | 110,030 |
| Feb 18, 2026 | 7.92 | 7.96 | 7.87 | 7.90 | 7.85 | -0.38% | 101,400 |
| Feb 17, 2026 | 7.85 | 7.93 | 7.80 | 7.93 | 7.88 | 2.06% | 251,234 |
| Feb 13, 2026 | 7.74 | 7.82 | 7.60 | 7.77 | 7.72 | 1.44% | 200,589 |
| Feb 12, 2026 | 7.71 | 7.72 | 7.54 | 7.66 | 7.61 | 0.13% | 284,878 |
| Feb 11, 2026 | 7.84 | 7.84 | 7.60 | 7.65 | 7.60 | -2.30% | 265,866 |
| Feb 10, 2026 | 7.76 | 7.83 | 7.69 | 7.83 | 7.78 | 1.03% | 184,912 |
| Feb 9, 2026 | 7.75 | 7.86 | 7.71 | 7.75 | 7.70 | -0.77% | 491,138 |
| Feb 6, 2026 | 7.81 | 7.81 | 7.74 | 7.81 | 7.76 | 1.56% | 150,080 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.59 | 7.69 | 7.64 | -2.66% | 518,584 |
| Feb 4, 2026 | 7.88 | 7.93 | 7.79 | 7.90 | 7.85 | 0.89% | 147,377 |
| Feb 3, 2026 | 7.85 | 7.92 | 7.77 | 7.83 | 7.78 | 0.51% | 96,292 |
| Feb 2, 2026 | 7.84 | 7.87 | 7.75 | 7.79 | 7.74 | -1.02% | 274,658 |
| Jan 30, 2026 | 7.97 | 7.99 | 7.80 | 7.87 | 7.82 | -1.38% | 188,627 |
| Jan 29, 2026 | 7.93 | 8.00 | 7.91 | 7.98 | 7.87 | 1.14% | 126,530 |
| Jan 28, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.79 | -1.87% | 218,387 |
| Jan 27, 2026 | 8.04 | 8.05 | 8.00 | 8.04 | 7.93 | -0.12% | 118,854 |
| Jan 26, 2026 | 8.08 | 8.15 | 8.02 | 8.05 | 7.94 | -0.74% | 88,702 |
| Jan 23, 2026 | 8.01 | 8.12 | 7.98 | 8.11 | 8.00 | 1.25% | 90,937 |
| Jan 22, 2026 | 7.99 | 8.09 | 7.99 | 8.01 | 7.90 | - | 115,983 |
| Jan 21, 2026 | 8.12 | 8.15 | 7.97 | 8.01 | 7.90 | -1.35% | 154,207 |
| Jan 20, 2026 | 8.14 | 8.21 | 8.01 | 8.12 | 8.01 | -0.25% | 337,891 |
| Jan 19, 2026 | 8.10 | 8.20 | 8.10 | 8.14 | 8.03 | 0.49% | 109,627 |
| Jan 16, 2026 | 8.30 | 8.30 | 8.04 | 8.10 | 7.99 | -1.82% | 468,582 |
| Jan 15, 2026 | 8.15 | 8.29 | 8.15 | 8.25 | 8.14 | 1.10% | 95,624 |
| Jan 14, 2026 | 8.21 | 8.27 | 8.14 | 8.16 | 8.05 | -0.73% | 88,355 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.22 | 8.22 | 8.11 | -2.03% | 146,709 |
| Jan 12, 2026 | 8.20 | 8.41 | 8.14 | 8.39 | 8.28 | 2.07% | 190,633 |
| Jan 9, 2026 | 8.20 | 8.24 | 8.15 | 8.22 | 8.11 | 0.24% | 133,295 |