Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 8.06
+0.02 (0.25%)
Aug 5, 2026, 4:00 PM EST
Nexus Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8.06 | 8.06 | 7.99 | 8.02 | - | -0.25% | 69,311 |
| Aug 4, 2026 | 8.19 | 8.19 | 7.98 | 8.04 | 8.04 | -1.59% | 193,374 |
| Jul 31, 2026 | 8.15 | 8.22 | 8.10 | 8.17 | 8.17 | 0.29% | 146,315 |
| Jul 30, 2026 | 8.37 | 8.37 | 8.16 | 8.20 | 8.15 | -1.20% | 148,808 |
| Jul 29, 2026 | 8.40 | 8.40 | 8.27 | 8.30 | 8.25 | -1.19% | 157,708 |
| Jul 28, 2026 | 8.31 | 8.41 | 8.30 | 8.40 | 8.35 | 1.69% | 130,755 |
| Jul 27, 2026 | 8.34 | 8.34 | 8.26 | 8.26 | 8.21 | 0.24% | 131,936 |
| Jul 24, 2026 | 8.22 | 8.27 | 8.16 | 8.24 | 8.19 | 0.98% | 97,812 |
| Jul 23, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 8.11 | -1.69% | 143,258 |
| Jul 22, 2026 | 8.33 | 8.41 | 8.28 | 8.30 | 8.25 | 0.12% | 140,686 |
| Jul 21, 2026 | 8.35 | 8.35 | 8.25 | 8.29 | 8.24 | -0.72% | 174,033 |
| Jul 20, 2026 | 8.37 | 8.44 | 8.32 | 8.35 | 8.30 | -0.24% | 155,440 |
| Jul 17, 2026 | 8.34 | 8.46 | 8.34 | 8.37 | 8.32 | 0.24% | 210,203 |
| Jul 16, 2026 | 8.22 | 8.37 | 8.19 | 8.35 | 8.30 | 1.71% | 171,392 |
| Jul 15, 2026 | 8.18 | 8.29 | 8.17 | 8.21 | 8.16 | 0.49% | 153,582 |
| Jul 14, 2026 | 8.27 | 8.27 | 8.16 | 8.17 | 8.12 | -0.85% | 108,308 |
| Jul 13, 2026 | 8.16 | 8.24 | 8.16 | 8.24 | 8.19 | 1.73% | 133,983 |
| Jul 10, 2026 | 8.13 | 8.19 | 8.10 | 8.10 | 8.05 | - | 112,707 |
| Jul 9, 2026 | 8.17 | 8.24 | 8.10 | 8.10 | 8.05 | -0.61% | 103,548 |
| Jul 8, 2026 | 8.28 | 8.28 | 8.13 | 8.15 | 8.10 | -1.69% | 94,438 |
| Jul 7, 2026 | 8.19 | 8.30 | 8.19 | 8.29 | 8.24 | 1.84% | 307,694 |
| Jul 6, 2026 | 8.12 | 8.17 | 8.10 | 8.14 | 8.09 | -0.49% | 129,640 |
| Jul 3, 2026 | 8.20 | 8.22 | 8.14 | 8.18 | 8.13 | - | 112,586 |
| Jul 2, 2026 | 8.12 | 8.19 | 8.09 | 8.18 | 8.13 | 1.11% | 138,280 |
| Jun 30, 2026 | 8.08 | 8.15 | 8.04 | 8.09 | 8.04 | 0.04% | 157,526 |
| Jun 29, 2026 | 8.06 | 8.14 | 7.99 | 8.14 | 8.03 | 0.99% | 261,353 |
| Jun 26, 2026 | 8.04 | 8.11 | 8.00 | 8.06 | 7.96 | -0.12% | 257,773 |
| Jun 25, 2026 | 8.09 | 8.10 | 8.01 | 8.07 | 7.96 | 0.25% | 142,958 |
| Jun 24, 2026 | 8.01 | 8.08 | 8.00 | 8.05 | 7.95 | 0.37% | 204,225 |
| Jun 23, 2026 | 8.05 | 8.08 | 8.00 | 8.02 | 7.92 | -0.37% | 162,588 |
| Jun 22, 2026 | 8.01 | 8.10 | 8.00 | 8.05 | 7.95 | 0.12% | 74,406 |
| Jun 19, 2026 | 8.07 | 8.09 | 8.04 | 8.04 | 7.94 | 0.12% | 107,237 |
| Jun 18, 2026 | 8.00 | 8.08 | 7.96 | 8.03 | 7.93 | - | 106,696 |
| Jun 17, 2026 | 8.08 | 8.11 | 8.00 | 8.03 | 7.93 | -0.50% | 98,963 |
| Jun 16, 2026 | 8.25 | 8.29 | 8.06 | 8.07 | 7.96 | -2.06% | 162,526 |
| Jun 15, 2026 | 8.24 | 8.28 | 8.20 | 8.24 | 8.13 | 0.24% | 238,430 |
| Jun 12, 2026 | 8.10 | 8.27 | 8.10 | 8.22 | 8.11 | 1.61% | 236,980 |
| Jun 11, 2026 | 8.00 | 8.13 | 8.00 | 8.09 | 7.98 | 0.87% | 199,603 |
| Jun 10, 2026 | 8.02 | 8.06 | 7.98 | 8.02 | 7.92 | 0.25% | 232,182 |
| Jun 9, 2026 | 7.90 | 8.04 | 7.90 | 8.00 | 7.90 | 1.78% | 262,002 |
| Jun 8, 2026 | 7.84 | 7.94 | 7.84 | 7.86 | 7.76 | 0.51% | 65,677 |
| Jun 5, 2026 | 7.82 | 7.90 | 7.78 | 7.82 | 7.72 | -0.13% | 83,895 |
| Jun 4, 2026 | 7.86 | 7.87 | 7.79 | 7.83 | 7.73 | 0.13% | 132,598 |
| Jun 3, 2026 | 7.88 | 7.89 | 7.82 | 7.82 | 7.72 | -0.76% | 99,149 |
| Jun 2, 2026 | 7.89 | 7.97 | 7.88 | 7.88 | 7.78 | 0.13% | 78,687 |
| Jun 1, 2026 | 7.92 | 7.94 | 7.86 | 7.87 | 7.77 | -1.01% | 61,992 |
| May 29, 2026 | 7.97 | 8.00 | 7.95 | 7.95 | 7.85 | -0.08% | 62,548 |
| May 28, 2026 | 8.05 | 8.07 | 7.97 | 8.01 | 7.85 | -0.50% | 106,151 |
| May 27, 2026 | 8.00 | 8.13 | 8.00 | 8.05 | 7.89 | 0.62% | 246,600 |
| May 26, 2026 | 8.02 | 8.05 | 7.96 | 8.00 | 7.84 | -0.62% | 139,657 |