Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 7.24
-0.12 (-1.63%)
Oct 23, 2026, 4:00 PM EDT
Nexus Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.34 | 7.35 | 7.18 | 7.24 | 7.24 | -1.63% | 183,599 |
| Oct 22, 2026 | 7.29 | 7.37 | 7.28 | 7.36 | 7.36 | 1.52% | 190,942 |
| Oct 21, 2026 | 7.29 | 7.37 | 7.24 | 7.25 | 7.25 | -0.82% | 228,178 |
| Oct 20, 2026 | 7.22 | 7.40 | 7.22 | 7.31 | 7.31 | 0.97% | 314,957 |
| Oct 19, 2026 | 7.36 | 7.37 | 7.24 | 7.24 | 7.24 | -1.63% | 132,622 |
| Oct 16, 2026 | 7.42 | 7.45 | 7.34 | 7.36 | 7.36 | -0.41% | 361,684 |
| Oct 15, 2026 | 7.22 | 7.41 | 7.22 | 7.39 | 7.39 | 2.64% | 222,749 |
| Oct 14, 2026 | 7.20 | 7.23 | 7.15 | 7.20 | 7.20 | 0.28% | 92,447 |
| Oct 13, 2026 | 7.16 | 7.23 | 7.11 | 7.18 | 7.18 | 0.56% | 326,931 |
| Oct 9, 2026 | 7.10 | 7.15 | 7.05 | 7.14 | 7.14 | 0.42% | 145,734 |
| Oct 8, 2026 | 7.10 | 7.13 | 7.04 | 7.11 | 7.11 | -0.14% | 125,162 |
| Oct 7, 2026 | 7.07 | 7.14 | 7.04 | 7.12 | 7.12 | -0.14% | 134,803 |
| Oct 6, 2026 | 7.01 | 7.15 | 7.01 | 7.13 | 7.13 | 1.42% | 168,219 |
| Oct 5, 2026 | 7.13 | 7.14 | 7.01 | 7.03 | 7.03 | -1.13% | 241,857 |
| Oct 2, 2026 | 7.24 | 7.30 | 7.06 | 7.11 | 7.11 | -1.11% | 252,309 |
| Oct 1, 2026 | 7.27 | 7.27 | 7.13 | 7.19 | 7.19 | -0.83% | 300,318 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.19 | 7.25 | 7.25 | -0.41% | 292,284 |
| Sep 29, 2026 | 7.22 | 7.30 | 7.21 | 7.28 | 7.28 | 1.16% | 152,386 |
| Sep 28, 2026 | 7.23 | 7.33 | 7.19 | 7.25 | 7.20 | - | 219,583 |
| Sep 25, 2026 | 7.19 | 7.28 | 7.15 | 7.25 | 7.20 | 0.83% | 120,493 |
| Sep 24, 2026 | 7.27 | 7.30 | 7.15 | 7.19 | 7.14 | -1.91% | 387,245 |
| Sep 23, 2026 | 7.25 | 7.36 | 7.25 | 7.33 | 7.28 | 0.27% | 267,155 |
| Sep 22, 2026 | 7.29 | 7.33 | 7.29 | 7.31 | 7.26 | 0.41% | 113,356 |
| Sep 21, 2026 | 7.27 | 7.31 | 7.24 | 7.28 | 7.23 | 0.28% | 98,231 |
| Sep 18, 2026 | 7.30 | 7.32 | 7.25 | 7.26 | 7.21 | -0.95% | 155,356 |
| Sep 17, 2026 | 7.32 | 7.35 | 7.27 | 7.33 | 7.28 | 0.83% | 91,764 |
| Sep 16, 2026 | 7.29 | 7.34 | 7.23 | 7.27 | 7.22 | -0.41% | 184,851 |
| Sep 15, 2026 | 7.41 | 7.41 | 7.20 | 7.30 | 7.25 | -0.95% | 469,285 |
| Sep 14, 2026 | 7.36 | 7.41 | 7.34 | 7.37 | 7.32 | 0.27% | 149,330 |
| Sep 11, 2026 | 7.36 | 7.41 | 7.33 | 7.35 | 7.30 | - | 129,941 |
| Sep 10, 2026 | 7.46 | 7.47 | 7.32 | 7.35 | 7.30 | -1.47% | 283,929 |
| Sep 9, 2026 | 7.41 | 7.50 | 7.34 | 7.46 | 7.41 | 0.95% | 308,775 |
| Sep 8, 2026 | 7.54 | 7.55 | 7.37 | 7.39 | 7.34 | -1.73% | 411,183 |
| Sep 4, 2026 | 7.46 | 7.55 | 7.46 | 7.52 | 7.46 | 0.67% | 174,946 |
| Sep 3, 2026 | 7.53 | 7.53 | 7.43 | 7.47 | 7.42 | -1.06% | 253,915 |
| Sep 2, 2026 | 7.52 | 7.60 | 7.46 | 7.55 | 7.49 | 0.27% | 289,374 |
| Sep 1, 2026 | 7.62 | 7.65 | 7.50 | 7.53 | 7.47 | -1.83% | 266,091 |
| Aug 31, 2026 | 7.71 | 7.71 | 7.61 | 7.67 | 7.61 | -0.35% | 312,821 |
| Aug 28, 2026 | 7.77 | 7.78 | 7.69 | 7.75 | 7.64 | -0.26% | 202,268 |
| Aug 27, 2026 | 7.76 | 7.78 | 7.70 | 7.77 | 7.66 | -0.26% | 177,443 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.77 | 7.79 | 7.68 | -0.89% | 206,046 |
| Aug 25, 2026 | 7.87 | 7.90 | 7.80 | 7.86 | 7.75 | -0.38% | 294,051 |
| Aug 24, 2026 | 7.96 | 7.97 | 7.81 | 7.89 | 7.78 | -1.38% | 520,358 |
| Aug 21, 2026 | 8.03 | 8.09 | 8.00 | 8.00 | 7.89 | -0.50% | 167,993 |
| Aug 20, 2026 | 8.03 | 8.10 | 7.97 | 8.04 | 7.93 | 0.25% | 231,061 |
| Aug 19, 2026 | 7.90 | 8.05 | 7.90 | 8.02 | 7.91 | 1.78% | 227,783 |
| Aug 18, 2026 | 7.95 | 7.96 | 7.86 | 7.88 | 7.77 | -0.76% | 144,893 |
| Aug 17, 2026 | 7.98 | 8.06 | 7.91 | 7.94 | 7.83 | -0.50% | 219,612 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.91 | 7.98 | 7.87 | 0.25% | 176,154 |
| Aug 13, 2026 | 8.00 | 8.07 | 7.92 | 7.96 | 7.85 | -0.13% | 173,382 |