Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 8.22
+0.07 (0.86%)
Nov 13, 2026, 4:00 PM EST
Nexus Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.13 | 8.29 | 8.13 | 8.22 | 8.22 | 0.86% | 136,798 |
| Nov 12, 2026 | 8.15 | 8.23 | 8.13 | 8.15 | 8.15 | -0.12% | 125,168 |
| Nov 11, 2026 | 8.09 | 8.18 | 8.05 | 8.16 | 8.16 | - | 195,974 |
| Nov 10, 2026 | 8.34 | 8.40 | 8.15 | 8.16 | 8.16 | -2.51% | 332,549 |
| Nov 9, 2026 | 8.04 | 8.38 | 8.04 | 8.37 | 8.37 | 5.02% | 826,890 |
| Nov 6, 2026 | 7.50 | 8.04 | 7.50 | 7.97 | 7.97 | 5.70% | 592,042 |
| Nov 5, 2026 | 7.55 | 7.57 | 7.43 | 7.54 | 7.54 | -0.13% | 576,414 |
| Nov 4, 2026 | 7.40 | 7.55 | 7.39 | 7.55 | 7.55 | 2.72% | 549,366 |
| Nov 3, 2026 | 7.32 | 7.37 | 7.29 | 7.35 | 7.35 | - | 306,985 |
| Nov 2, 2026 | 7.21 | 7.35 | 7.20 | 7.35 | 7.35 | 2.65% | 305,819 |
| Oct 30, 2026 | 7.26 | 7.26 | 7.15 | 7.16 | 7.16 | -0.37% | 179,153 |
| Oct 29, 2026 | 7.20 | 7.28 | 7.20 | 7.24 | 7.19 | 0.56% | 157,413 |
| Oct 28, 2026 | 7.22 | 7.24 | 7.15 | 7.20 | 7.15 | -0.69% | 168,246 |
| Oct 27, 2026 | 7.24 | 7.29 | 7.21 | 7.25 | 7.20 | 0.28% | 118,750 |
| Oct 26, 2026 | 7.24 | 7.24 | 7.18 | 7.23 | 7.18 | -0.14% | 196,442 |
| Oct 23, 2026 | 7.34 | 7.35 | 7.18 | 7.24 | 7.19 | -1.63% | 183,599 |
| Oct 22, 2026 | 7.29 | 7.37 | 7.28 | 7.36 | 7.31 | 1.52% | 190,942 |
| Oct 21, 2026 | 7.29 | 7.37 | 7.24 | 7.25 | 7.20 | -0.82% | 228,178 |
| Oct 20, 2026 | 7.22 | 7.40 | 7.22 | 7.31 | 7.26 | 0.97% | 314,957 |
| Oct 19, 2026 | 7.36 | 7.37 | 7.24 | 7.24 | 7.19 | -1.63% | 132,622 |
| Oct 16, 2026 | 7.42 | 7.45 | 7.34 | 7.36 | 7.31 | -0.41% | 361,684 |
| Oct 15, 2026 | 7.22 | 7.41 | 7.22 | 7.39 | 7.34 | 2.64% | 222,749 |
| Oct 14, 2026 | 7.20 | 7.23 | 7.15 | 7.20 | 7.15 | 0.28% | 92,447 |
| Oct 13, 2026 | 7.16 | 7.23 | 7.11 | 7.18 | 7.13 | 0.56% | 326,931 |
| Oct 9, 2026 | 7.10 | 7.15 | 7.05 | 7.14 | 7.09 | 0.42% | 145,734 |
| Oct 8, 2026 | 7.10 | 7.13 | 7.04 | 7.11 | 7.06 | -0.14% | 125,162 |
| Oct 7, 2026 | 7.07 | 7.14 | 7.04 | 7.12 | 7.07 | -0.14% | 134,803 |
| Oct 6, 2026 | 7.01 | 7.15 | 7.01 | 7.13 | 7.08 | 1.42% | 168,219 |
| Oct 5, 2026 | 7.13 | 7.14 | 7.01 | 7.03 | 6.98 | -1.13% | 241,857 |
| Oct 2, 2026 | 7.24 | 7.30 | 7.06 | 7.11 | 7.06 | -1.11% | 252,309 |
| Oct 1, 2026 | 7.27 | 7.27 | 7.13 | 7.19 | 7.14 | -0.83% | 300,318 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.19 | 7.25 | 7.20 | -0.41% | 292,284 |
| Sep 29, 2026 | 7.22 | 7.30 | 7.21 | 7.28 | 7.23 | 1.16% | 152,386 |
| Sep 28, 2026 | 7.23 | 7.33 | 7.19 | 7.25 | 7.14 | - | 219,583 |
| Sep 25, 2026 | 7.19 | 7.28 | 7.15 | 7.25 | 7.14 | 0.83% | 120,493 |
| Sep 24, 2026 | 7.27 | 7.30 | 7.15 | 7.19 | 7.08 | -1.91% | 387,245 |
| Sep 23, 2026 | 7.25 | 7.36 | 7.25 | 7.33 | 7.22 | 0.27% | 267,155 |
| Sep 22, 2026 | 7.29 | 7.33 | 7.29 | 7.31 | 7.20 | 0.41% | 113,356 |
| Sep 21, 2026 | 7.27 | 7.31 | 7.24 | 7.28 | 7.17 | 0.28% | 98,231 |
| Sep 18, 2026 | 7.30 | 7.32 | 7.25 | 7.26 | 7.15 | -0.95% | 155,356 |
| Sep 17, 2026 | 7.32 | 7.35 | 7.27 | 7.33 | 7.22 | 0.83% | 91,764 |
| Sep 16, 2026 | 7.29 | 7.34 | 7.23 | 7.27 | 7.16 | -0.41% | 184,851 |
| Sep 15, 2026 | 7.41 | 7.41 | 7.20 | 7.30 | 7.19 | -0.95% | 469,285 |
| Sep 14, 2026 | 7.36 | 7.41 | 7.34 | 7.37 | 7.26 | 0.27% | 149,330 |
| Sep 11, 2026 | 7.36 | 7.41 | 7.33 | 7.35 | 7.24 | - | 129,941 |
| Sep 10, 2026 | 7.46 | 7.47 | 7.32 | 7.35 | 7.24 | -1.47% | 283,929 |
| Sep 9, 2026 | 7.41 | 7.50 | 7.34 | 7.46 | 7.35 | 0.95% | 308,775 |
| Sep 8, 2026 | 7.54 | 7.55 | 7.37 | 7.39 | 7.28 | -1.73% | 411,183 |
| Sep 4, 2026 | 7.46 | 7.55 | 7.46 | 7.52 | 7.41 | 0.67% | 174,946 |
| Sep 3, 2026 | 7.53 | 7.53 | 7.43 | 7.47 | 7.36 | -1.06% | 253,915 |