Skip to main content
Nexus Industrial REIT (TSX:NXR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
7.65
+0.04 (0.53%)
At close: Mar 9, 2026

Nexus Industrial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.607.687.357.657.650.53%468,109
Mar 6, 20267.827.827.557.617.61-2.31%246,735
Mar 5, 20267.817.887.797.797.79-0.76%73,400
Mar 4, 20267.847.877.787.857.850.51%81,760
Mar 3, 20267.867.867.677.817.81-1.26%199,511
Mar 2, 20267.947.977.827.917.91-0.50%130,971
Feb 27, 20268.008.027.927.957.95-1.24%97,244
Feb 26, 20267.998.067.928.058.001.13%192,543
Feb 25, 20268.018.017.937.967.91-0.25%114,530
Feb 24, 20268.098.097.967.987.93-0.87%99,549
Feb 23, 20267.998.067.968.058.001.51%291,308
Feb 20, 20267.907.987.907.937.88-0.13%105,780
Feb 19, 20267.897.947.837.947.890.51%110,030
Feb 18, 20267.927.967.877.907.85-0.38%101,400
Feb 17, 20267.857.937.807.937.882.06%251,234
Feb 13, 20267.747.827.607.777.721.44%200,589
Feb 12, 20267.717.727.547.667.610.13%284,878
Feb 11, 20267.847.847.607.657.60-2.30%265,866
Feb 10, 20267.767.837.697.837.781.03%184,912
Feb 9, 20267.757.867.717.757.70-0.77%491,138
Feb 6, 20267.817.817.747.817.761.56%150,080
Feb 5, 20267.887.887.597.697.64-2.66%518,584
Feb 4, 20267.887.937.797.907.850.89%147,377
Feb 3, 20267.857.927.777.837.780.51%96,292
Feb 2, 20267.847.877.757.797.74-1.02%274,658
Jan 30, 20267.977.997.807.877.82-1.38%188,627
Jan 29, 20267.938.007.917.987.871.14%126,530
Jan 28, 20268.018.017.897.897.79-1.87%218,387
Jan 27, 20268.048.058.008.047.93-0.12%118,854
Jan 26, 20268.088.158.028.057.94-0.74%88,702
Jan 23, 20268.018.127.988.118.001.25%90,937
Jan 22, 20267.998.097.998.017.90-115,983
Jan 21, 20268.128.157.978.017.90-1.35%154,207
Jan 20, 20268.148.218.018.128.01-0.25%337,891
Jan 19, 20268.108.208.108.148.030.49%109,627
Jan 16, 20268.308.308.048.107.99-1.82%468,582
Jan 15, 20268.158.298.158.258.141.10%95,624
Jan 14, 20268.218.278.148.168.05-0.73%88,355
Jan 13, 20268.408.408.228.228.11-2.03%146,709
Jan 12, 20268.208.418.148.398.282.07%190,633
Jan 9, 20268.208.248.158.228.110.24%133,295
Jan 8, 20268.168.268.158.208.091.23%161,911
Jan 7, 20268.058.148.048.107.990.62%86,055
Jan 6, 20268.048.098.008.057.94-121,598
Jan 5, 20267.958.077.958.057.941.51%163,645
Jan 2, 20267.857.967.847.937.820.38%105,422
Dec 31, 20257.907.907.817.907.80-85,710
Dec 30, 20257.917.967.857.907.74-65,106
Dec 29, 20257.897.937.817.907.740.25%62,577
Dec 24, 20257.917.957.837.887.72-0.63%48,883
Dec 23, 20257.958.007.887.937.77-0.63%77,264
Dec 22, 20258.068.077.917.987.82-0.37%160,396
Dec 19, 20258.018.067.998.017.85-0.37%114,156
Dec 18, 20257.998.077.928.047.881.26%218,002
Dec 17, 20257.827.997.827.947.781.66%182,702
Dec 16, 20257.707.817.707.817.650.90%134,433
Dec 15, 20257.707.747.617.747.591.18%75,471
Dec 12, 20257.597.667.587.657.501.46%98,123
Dec 11, 20257.527.657.527.547.390.13%97,454
Dec 10, 20257.527.627.507.537.38-0.13%168,767
Dec 9, 20257.527.637.527.547.39-0.26%39,462
Dec 8, 20257.697.697.527.567.41-0.92%85,754
Dec 5, 20257.627.677.627.637.480.13%76,248
Dec 4, 20257.607.677.607.627.470.26%47,995
Dec 3, 20257.607.667.567.607.450.26%88,839
Dec 2, 20257.597.637.567.587.430.26%95,643
Dec 1, 20257.677.687.567.567.41-1.69%157,689
Nov 28, 20257.697.757.607.697.54-0.13%206,009
Nov 27, 20257.667.747.667.707.49-0.39%42,526
Nov 26, 20257.687.747.657.737.520.65%55,411
Nov 25, 20257.757.777.667.687.47-0.26%91,775
Nov 24, 20257.627.737.607.707.490.65%98,917
Nov 21, 20257.497.657.487.657.452.14%104,579
Nov 20, 20257.517.587.447.497.29-0.53%153,172
Nov 19, 20257.557.597.437.537.330.40%117,246
Nov 18, 20257.587.587.447.507.300.40%94,181
Nov 17, 20257.727.727.447.477.27-3.24%187,621
Nov 14, 20257.607.807.607.727.510.92%133,584
Nov 13, 20257.857.857.397.657.45-2.17%394,024
Nov 12, 20257.827.927.827.827.61-0.51%68,881
Nov 11, 20257.797.867.797.867.650.90%26,010
Nov 10, 20257.867.927.797.797.58-62,787
Nov 7, 20257.767.837.697.797.58-0.26%57,025
Nov 6, 20257.827.847.767.817.60-0.64%78,585
Nov 5, 20257.667.867.667.867.652.48%39,454
Nov 4, 20257.807.807.637.677.47-1.54%223,549
Nov 3, 20257.797.817.727.797.58-1.02%100,927
Oct 31, 20257.767.877.727.877.661.16%83,400
Oct 30, 20257.817.827.767.787.52-0.13%100,799
Oct 29, 20257.998.017.797.797.53-2.50%128,893
Oct 28, 20258.078.077.997.997.72-0.99%47,945
Oct 27, 20258.038.098.038.077.800.37%47,329
Oct 24, 20258.028.098.028.047.77-80,200
Oct 23, 20257.998.077.968.047.770.75%98,682
Oct 22, 20257.978.037.977.987.710.13%80,899
Oct 21, 20257.918.047.917.977.70-160,953
Oct 20, 20257.907.997.907.977.700.50%65,910
Oct 17, 20257.807.937.777.937.671.67%80,331
Oct 16, 20257.907.937.797.807.54-1.39%58,611
Oct 15, 20257.897.957.867.917.651.02%100,301