Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 7.95
-0.01 (-0.08%)
At close: May 29, 2026
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.97 | 8.00 | 7.95 | 7.95 | 7.95 | -0.08% | 62,548 |
| May 28, 2026 | 8.05 | 8.07 | 7.97 | 8.01 | 7.96 | -0.50% | 106,151 |
| May 27, 2026 | 8.00 | 8.13 | 8.00 | 8.05 | 8.00 | 0.62% | 246,600 |
| May 26, 2026 | 8.02 | 8.05 | 7.96 | 8.00 | 7.95 | -0.62% | 139,657 |
| May 25, 2026 | 7.98 | 8.05 | 7.95 | 8.05 | 8.00 | 1.26% | 295,637 |
| May 22, 2026 | 7.92 | 7.99 | 7.91 | 7.95 | 7.90 | 0.76% | 171,668 |
| May 21, 2026 | 7.76 | 7.94 | 7.76 | 7.89 | 7.84 | 1.41% | 244,780 |
| May 20, 2026 | 7.63 | 7.82 | 7.62 | 7.78 | 7.73 | 1.97% | 144,450 |
| May 19, 2026 | 7.70 | 7.74 | 7.63 | 7.63 | 7.58 | -0.91% | 169,207 |
| May 15, 2026 | 7.70 | 7.71 | 7.66 | 7.70 | 7.65 | -1.03% | 206,289 |
| May 14, 2026 | 7.68 | 7.81 | 7.67 | 7.78 | 7.73 | 1.97% | 260,739 |
| May 13, 2026 | 7.80 | 7.80 | 7.62 | 7.63 | 7.58 | -2.05% | 293,823 |
| May 12, 2026 | 8.11 | 8.14 | 7.74 | 7.79 | 7.74 | -3.35% | 406,835 |
| May 11, 2026 | 8.14 | 8.18 | 8.06 | 8.06 | 8.01 | -0.37% | 137,195 |
| May 8, 2026 | 8.10 | 8.17 | 8.08 | 8.09 | 8.04 | 0.25% | 155,073 |
| May 7, 2026 | 8.10 | 8.11 | 8.05 | 8.07 | 8.02 | 0.12% | 115,560 |
| May 6, 2026 | 8.00 | 8.12 | 7.91 | 8.06 | 8.01 | 1.13% | 172,897 |
| May 5, 2026 | 7.92 | 8.00 | 7.92 | 7.97 | 7.92 | - | 61,191 |
| May 4, 2026 | 8.03 | 8.07 | 7.93 | 7.97 | 7.92 | -1.36% | 129,931 |
| May 1, 2026 | 8.01 | 8.08 | 7.98 | 8.08 | 8.03 | 1.38% | 130,502 |
| Apr 30, 2026 | 8.02 | 8.07 | 7.97 | 7.97 | 7.92 | 0.04% | 86,803 |
| Apr 29, 2026 | 8.12 | 8.14 | 7.99 | 8.02 | 7.91 | -0.62% | 230,427 |
| Apr 28, 2026 | 8.05 | 8.12 | 8.05 | 8.07 | 7.96 | -0.12% | 107,445 |
| Apr 27, 2026 | 8.12 | 8.12 | 8.04 | 8.08 | 7.97 | - | 87,735 |
| Apr 24, 2026 | 8.06 | 8.12 | 8.03 | 8.08 | 7.97 | 0.12% | 203,176 |
| Apr 23, 2026 | 7.99 | 8.12 | 7.99 | 8.07 | 7.96 | 0.75% | 131,891 |
| Apr 22, 2026 | 8.05 | 8.12 | 7.99 | 8.01 | 7.90 | -0.74% | 165,498 |
| Apr 21, 2026 | 8.14 | 8.16 | 8.04 | 8.07 | 7.96 | -0.37% | 200,519 |
| Apr 20, 2026 | 8.14 | 8.18 | 8.08 | 8.10 | 7.99 | -0.25% | 212,733 |
| Apr 17, 2026 | 8.12 | 8.19 | 8.10 | 8.12 | 8.01 | -0.12% | 199,185 |
| Apr 16, 2026 | 8.08 | 8.19 | 8.05 | 8.13 | 8.02 | 0.62% | 206,828 |
| Apr 15, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 7.97 | 1.76% | 233,947 |
| Apr 14, 2026 | 7.92 | 7.99 | 7.90 | 7.94 | 7.83 | 1.02% | 194,362 |
| Apr 13, 2026 | 7.85 | 7.90 | 7.77 | 7.86 | 7.76 | 0.13% | 118,579 |
| Apr 10, 2026 | 7.75 | 7.92 | 7.75 | 7.85 | 7.75 | 0.90% | 295,201 |
| Apr 9, 2026 | 7.73 | 7.81 | 7.70 | 7.78 | 7.68 | 0.52% | 248,347 |
| Apr 8, 2026 | 7.74 | 7.75 | 7.66 | 7.74 | 7.64 | 2.52% | 247,767 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.51 | 7.55 | 7.45 | -0.26% | 193,673 |
| Apr 6, 2026 | 7.60 | 7.63 | 7.56 | 7.57 | 7.47 | -0.53% | 124,272 |
| Apr 2, 2026 | 7.41 | 7.64 | 7.36 | 7.61 | 7.51 | 1.87% | 209,349 |
| Apr 1, 2026 | 7.44 | 7.48 | 7.40 | 7.47 | 7.37 | 1.36% | 134,643 |
| Mar 31, 2026 | 7.36 | 7.44 | 7.31 | 7.37 | 7.27 | 0.18% | 166,363 |
| Mar 30, 2026 | 7.40 | 7.53 | 7.36 | 7.41 | 7.26 | 0.41% | 260,926 |
| Mar 27, 2026 | 7.40 | 7.45 | 7.34 | 7.38 | 7.23 | -1.07% | 150,325 |
| Mar 26, 2026 | 7.54 | 7.55 | 7.45 | 7.46 | 7.31 | -1.45% | 172,436 |
| Mar 25, 2026 | 7.55 | 7.60 | 7.50 | 7.57 | 7.42 | 0.53% | 181,347 |
| Mar 24, 2026 | 7.55 | 7.61 | 7.50 | 7.53 | 7.38 | -0.66% | 118,586 |
| Mar 23, 2026 | 7.47 | 7.62 | 7.47 | 7.58 | 7.43 | 1.61% | 121,312 |
| Mar 20, 2026 | 7.57 | 7.57 | 7.41 | 7.46 | 7.31 | -1.97% | 288,463 |
| Mar 19, 2026 | 7.64 | 7.65 | 7.55 | 7.61 | 7.46 | -1.17% | 230,068 |