Nexus Industrial REIT (TSX:NXR.UN)
Canada · Delayed Price · Currency is CAD 7.94
+0.08 (1.02%)
At close: Apr 14, 2026
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.92 | 7.99 | 7.90 | 7.94 | 7.94 | 1.02% | 194,362 |
| Apr 13, 2026 | 7.85 | 7.90 | 7.77 | 7.86 | 7.86 | 0.13% | 118,579 |
| Apr 10, 2026 | 7.75 | 7.92 | 7.75 | 7.85 | 7.85 | 0.90% | 295,201 |
| Apr 9, 2026 | 7.73 | 7.81 | 7.70 | 7.78 | 7.78 | 0.52% | 248,347 |
| Apr 8, 2026 | 7.74 | 7.75 | 7.66 | 7.74 | 7.74 | 2.52% | 247,767 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.51 | 7.55 | 7.55 | -0.26% | 193,673 |
| Apr 6, 2026 | 7.60 | 7.63 | 7.56 | 7.57 | 7.57 | -0.53% | 124,272 |
| Apr 2, 2026 | 7.41 | 7.64 | 7.36 | 7.61 | 7.61 | 1.87% | 209,349 |
| Apr 1, 2026 | 7.44 | 7.48 | 7.40 | 7.47 | 7.47 | 1.36% | 134,643 |
| Mar 31, 2026 | 7.36 | 7.44 | 7.31 | 7.37 | 7.37 | -0.54% | 166,363 |
| Mar 30, 2026 | 7.40 | 7.53 | 7.36 | 7.41 | 7.36 | 0.41% | 260,926 |
| Mar 27, 2026 | 7.40 | 7.45 | 7.34 | 7.38 | 7.33 | -1.07% | 150,325 |
| Mar 26, 2026 | 7.54 | 7.55 | 7.45 | 7.46 | 7.41 | -1.45% | 172,436 |
| Mar 25, 2026 | 7.55 | 7.60 | 7.50 | 7.57 | 7.52 | 0.53% | 181,347 |
| Mar 24, 2026 | 7.55 | 7.61 | 7.50 | 7.53 | 7.48 | -0.66% | 118,586 |
| Mar 23, 2026 | 7.47 | 7.62 | 7.47 | 7.58 | 7.53 | 1.61% | 121,312 |
| Mar 20, 2026 | 7.57 | 7.57 | 7.41 | 7.46 | 7.41 | -1.97% | 288,463 |
| Mar 19, 2026 | 7.64 | 7.65 | 7.55 | 7.61 | 7.56 | -1.17% | 230,068 |
| Mar 18, 2026 | 7.74 | 7.82 | 7.69 | 7.70 | 7.64 | -0.39% | 271,523 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.69 | 7.73 | 7.67 | 1.05% | 187,856 |
| Mar 16, 2026 | 7.47 | 7.70 | 7.47 | 7.65 | 7.59 | 2.41% | 139,253 |
| Mar 13, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.42 | 0.27% | 186,532 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.44 | 7.45 | 7.40 | -1.19% | 240,962 |
| Mar 11, 2026 | 7.61 | 7.63 | 7.53 | 7.54 | 7.49 | -0.66% | 171,212 |
| Mar 10, 2026 | 7.65 | 7.74 | 7.57 | 7.59 | 7.54 | -0.78% | 161,913 |
| Mar 9, 2026 | 7.60 | 7.68 | 7.35 | 7.65 | 7.59 | 0.53% | 468,109 |
| Mar 6, 2026 | 7.82 | 7.82 | 7.55 | 7.61 | 7.56 | -2.31% | 246,735 |
| Mar 5, 2026 | 7.81 | 7.88 | 7.79 | 7.79 | 7.73 | -0.76% | 73,400 |
| Mar 4, 2026 | 7.84 | 7.87 | 7.78 | 7.85 | 7.79 | 0.51% | 81,760 |
| Mar 3, 2026 | 7.86 | 7.86 | 7.67 | 7.81 | 7.75 | -1.26% | 199,511 |
| Mar 2, 2026 | 7.94 | 7.97 | 7.82 | 7.91 | 7.85 | -0.50% | 130,971 |
| Feb 27, 2026 | 8.00 | 8.02 | 7.92 | 7.95 | 7.89 | -1.24% | 97,244 |
| Feb 26, 2026 | 7.99 | 8.06 | 7.92 | 8.05 | 7.94 | 1.13% | 192,543 |
| Feb 25, 2026 | 8.01 | 8.01 | 7.93 | 7.96 | 7.85 | -0.25% | 114,530 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.96 | 7.98 | 7.87 | -0.87% | 99,549 |
| Feb 23, 2026 | 7.99 | 8.06 | 7.96 | 8.05 | 7.94 | 1.51% | 291,308 |
| Feb 20, 2026 | 7.90 | 7.98 | 7.90 | 7.93 | 7.82 | -0.13% | 105,780 |
| Feb 19, 2026 | 7.89 | 7.94 | 7.83 | 7.94 | 7.83 | 0.51% | 110,030 |
| Feb 18, 2026 | 7.92 | 7.96 | 7.87 | 7.90 | 7.79 | -0.38% | 101,400 |
| Feb 17, 2026 | 7.85 | 7.93 | 7.80 | 7.93 | 7.82 | 2.06% | 251,234 |
| Feb 13, 2026 | 7.74 | 7.82 | 7.60 | 7.77 | 7.66 | 1.44% | 200,589 |
| Feb 12, 2026 | 7.71 | 7.72 | 7.54 | 7.66 | 7.55 | 0.13% | 284,878 |
| Feb 11, 2026 | 7.84 | 7.84 | 7.60 | 7.65 | 7.54 | -2.30% | 265,866 |
| Feb 10, 2026 | 7.76 | 7.83 | 7.69 | 7.83 | 7.72 | 1.03% | 184,912 |
| Feb 9, 2026 | 7.75 | 7.86 | 7.71 | 7.75 | 7.64 | -0.77% | 491,138 |
| Feb 6, 2026 | 7.81 | 7.81 | 7.74 | 7.81 | 7.70 | 1.56% | 150,080 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.59 | 7.69 | 7.58 | -2.66% | 518,584 |
| Feb 4, 2026 | 7.88 | 7.93 | 7.79 | 7.90 | 7.79 | 0.89% | 147,377 |
| Feb 3, 2026 | 7.85 | 7.92 | 7.77 | 7.83 | 7.72 | 0.51% | 96,292 |
| Feb 2, 2026 | 7.84 | 7.87 | 7.75 | 7.79 | 7.68 | -1.02% | 274,658 |