Nexus Industrial REIT (TSX:NXR.UN)
Canada
· Delayed Price · Currency is CAD 7.63
+0.01 (0.13%)
At close: Dec 5, 2025
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.62 | 7.67 | 7.62 | 7.63 | - | 0.13% | 19,299 |
| Dec 4, 2025 | 7.60 | 7.67 | 7.60 | 7.62 | 7.62 | 0.26% | 47,995 |
| Dec 3, 2025 | 7.60 | 7.66 | 7.56 | 7.60 | 7.60 | 0.26% | 88,839 |
| Dec 2, 2025 | 7.59 | 7.63 | 7.56 | 7.58 | 7.58 | 0.26% | 95,643 |
| Dec 1, 2025 | 7.67 | 7.68 | 7.56 | 7.56 | 7.56 | -1.69% | 157,689 |
| Nov 28, 2025 | 7.69 | 7.75 | 7.60 | 7.69 | 7.69 | -0.13% | 206,009 |
| Nov 27, 2025 | 7.66 | 7.74 | 7.66 | 7.70 | 7.65 | -0.39% | 42,526 |
| Nov 26, 2025 | 7.68 | 7.74 | 7.65 | 7.73 | 7.68 | 0.65% | 55,411 |
| Nov 25, 2025 | 7.75 | 7.77 | 7.66 | 7.68 | 7.63 | -0.26% | 91,775 |
| Nov 24, 2025 | 7.62 | 7.73 | 7.60 | 7.70 | 7.65 | 0.65% | 98,917 |
| Nov 21, 2025 | 7.49 | 7.65 | 7.48 | 7.65 | 7.60 | 2.14% | 104,579 |
| Nov 20, 2025 | 7.51 | 7.58 | 7.44 | 7.49 | 7.44 | -0.53% | 153,172 |
| Nov 19, 2025 | 7.55 | 7.59 | 7.43 | 7.53 | 7.48 | 0.40% | 117,246 |
| Nov 18, 2025 | 7.58 | 7.58 | 7.44 | 7.50 | 7.45 | 0.40% | 94,181 |
| Nov 17, 2025 | 7.72 | 7.72 | 7.44 | 7.47 | 7.42 | -3.24% | 187,621 |
| Nov 14, 2025 | 7.60 | 7.80 | 7.60 | 7.72 | 7.67 | 0.92% | 133,584 |
| Nov 13, 2025 | 7.85 | 7.85 | 7.39 | 7.65 | 7.60 | -2.17% | 394,024 |
| Nov 12, 2025 | 7.82 | 7.92 | 7.82 | 7.82 | 7.77 | -0.51% | 68,881 |
| Nov 11, 2025 | 7.79 | 7.86 | 7.79 | 7.86 | 7.81 | 0.90% | 26,010 |
| Nov 10, 2025 | 7.86 | 7.92 | 7.79 | 7.79 | 7.74 | - | 62,787 |
| Nov 7, 2025 | 7.76 | 7.83 | 7.69 | 7.79 | 7.74 | -0.26% | 57,025 |
| Nov 6, 2025 | 7.82 | 7.84 | 7.76 | 7.81 | 7.76 | -0.64% | 78,585 |
| Nov 5, 2025 | 7.66 | 7.86 | 7.66 | 7.86 | 7.81 | 2.48% | 39,454 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.63 | 7.67 | 7.62 | -1.54% | 223,549 |
| Nov 3, 2025 | 7.79 | 7.81 | 7.72 | 7.79 | 7.74 | -1.02% | 100,927 |
| Oct 31, 2025 | 7.76 | 7.87 | 7.72 | 7.87 | 7.82 | 1.16% | 83,400 |
| Oct 30, 2025 | 7.81 | 7.82 | 7.76 | 7.78 | 7.67 | -0.13% | 100,799 |
| Oct 29, 2025 | 7.99 | 8.01 | 7.79 | 7.79 | 7.68 | -2.50% | 128,893 |
| Oct 28, 2025 | 8.07 | 8.07 | 7.99 | 7.99 | 7.88 | -0.99% | 47,945 |
| Oct 27, 2025 | 8.03 | 8.09 | 8.03 | 8.07 | 7.96 | 0.37% | 47,329 |
| Oct 24, 2025 | 8.02 | 8.09 | 8.02 | 8.04 | 7.93 | - | 80,200 |
| Oct 23, 2025 | 7.99 | 8.07 | 7.96 | 8.04 | 7.93 | 0.75% | 98,682 |
| Oct 22, 2025 | 7.97 | 8.03 | 7.97 | 7.98 | 7.87 | 0.13% | 80,899 |
| Oct 21, 2025 | 7.91 | 8.04 | 7.91 | 7.97 | 7.86 | - | 160,953 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.90 | 7.97 | 7.86 | 0.50% | 65,910 |
| Oct 17, 2025 | 7.80 | 7.93 | 7.77 | 7.93 | 7.82 | 1.67% | 80,331 |
| Oct 16, 2025 | 7.90 | 7.93 | 7.79 | 7.80 | 7.69 | -1.39% | 58,611 |
| Oct 15, 2025 | 7.89 | 7.95 | 7.86 | 7.91 | 7.80 | 1.02% | 100,301 |
| Oct 14, 2025 | 7.75 | 7.90 | 7.75 | 7.83 | 7.72 | 1.16% | 77,124 |
| Oct 10, 2025 | 7.92 | 7.92 | 7.73 | 7.74 | 7.63 | -2.15% | 510,062 |
| Oct 9, 2025 | 7.99 | 8.02 | 7.90 | 7.91 | 7.80 | -1.00% | 83,271 |
| Oct 8, 2025 | 8.12 | 8.12 | 7.98 | 7.99 | 7.88 | -1.11% | 97,233 |
| Oct 7, 2025 | 8.28 | 8.28 | 8.06 | 8.08 | 7.97 | -1.70% | 98,342 |
| Oct 6, 2025 | 8.10 | 8.28 | 8.10 | 8.22 | 8.11 | 1.99% | 186,228 |
| Oct 3, 2025 | 7.98 | 8.07 | 7.95 | 8.06 | 7.95 | 1.77% | 195,515 |
| Oct 2, 2025 | 7.83 | 7.97 | 7.80 | 7.92 | 7.81 | 2.33% | 205,786 |
| Oct 1, 2025 | 7.78 | 7.82 | 7.74 | 7.74 | 7.63 | 0.39% | 108,613 |
| Sep 30, 2025 | 7.75 | 7.81 | 7.71 | 7.71 | 7.60 | -0.64% | 89,565 |
| Sep 29, 2025 | 7.71 | 7.77 | 7.66 | 7.76 | 7.65 | 0.39% | 86,706 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.73 | 7.73 | 7.57 | - | 47,916 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.69 | 7.73 | 7.57 | -0.51% | 81,174 |
| Sep 24, 2025 | 7.84 | 7.89 | 7.76 | 7.77 | 7.61 | -0.77% | 95,736 |
| Sep 23, 2025 | 7.81 | 7.89 | 7.81 | 7.83 | 7.67 | - | 52,283 |
| Sep 22, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 7.67 | -0.13% | 44,802 |
| Sep 19, 2025 | 7.83 | 7.90 | 7.83 | 7.84 | 7.68 | 0.13% | 89,198 |
| Sep 18, 2025 | 7.84 | 7.90 | 7.83 | 7.83 | 7.67 | 0.26% | 25,802 |
| Sep 17, 2025 | 7.85 | 7.93 | 7.81 | 7.81 | 7.65 | -0.38% | 76,859 |
| Sep 16, 2025 | 7.85 | 7.95 | 7.84 | 7.84 | 7.68 | 0.26% | 320,619 |
| Sep 15, 2025 | 7.82 | 7.88 | 7.82 | 7.82 | 7.66 | 0.13% | 47,702 |
| Sep 12, 2025 | 7.77 | 7.88 | 7.74 | 7.81 | 7.65 | 1.03% | 102,204 |
| Sep 11, 2025 | 7.62 | 7.80 | 7.62 | 7.73 | 7.57 | 1.05% | 136,907 |
| Sep 10, 2025 | 7.64 | 7.68 | 7.61 | 7.65 | 7.49 | 0.53% | 174,285 |
| Sep 9, 2025 | 7.64 | 7.64 | 7.55 | 7.61 | 7.45 | 0.13% | 123,879 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.52 | 7.60 | 7.44 | -1.81% | 247,934 |
| Sep 5, 2025 | 7.76 | 7.78 | 7.68 | 7.74 | 7.58 | - | 74,335 |
| Sep 4, 2025 | 7.77 | 7.78 | 7.71 | 7.74 | 7.58 | 0.13% | 39,137 |
| Sep 3, 2025 | 7.70 | 7.76 | 7.70 | 7.73 | 7.57 | 0.39% | 31,216 |
| Sep 2, 2025 | 7.79 | 7.80 | 7.69 | 7.70 | 7.54 | -1.91% | 80,471 |
| Aug 29, 2025 | 7.80 | 7.87 | 7.79 | 7.85 | 7.69 | -0.25% | 98,651 |
| Aug 28, 2025 | 7.88 | 7.89 | 7.80 | 7.87 | 7.66 | -0.25% | 151,694 |
| Aug 27, 2025 | 7.82 | 7.89 | 7.82 | 7.89 | 7.68 | 0.64% | 67,937 |
| Aug 26, 2025 | 7.89 | 7.90 | 7.82 | 7.84 | 7.63 | -0.63% | 98,002 |
| Aug 25, 2025 | 7.93 | 7.93 | 7.84 | 7.89 | 7.68 | -0.75% | 100,270 |
| Aug 22, 2025 | 7.87 | 7.97 | 7.87 | 7.95 | 7.73 | 1.15% | 179,695 |
| Aug 21, 2025 | 7.89 | 7.93 | 7.85 | 7.86 | 7.65 | -0.25% | 58,537 |
| Aug 20, 2025 | 7.93 | 7.97 | 7.86 | 7.88 | 7.67 | -0.51% | 111,947 |
| Aug 19, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | 7.70 | 0.25% | 34,745 |
| Aug 18, 2025 | 7.92 | 7.99 | 7.86 | 7.90 | 7.69 | -0.38% | 85,849 |
| Aug 15, 2025 | 7.87 | 7.95 | 7.87 | 7.93 | 7.71 | 0.63% | 63,717 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.82 | 7.88 | 7.67 | -0.38% | 98,439 |
| Aug 13, 2025 | 7.88 | 7.94 | 7.79 | 7.91 | 7.70 | 0.64% | 148,295 |
| Aug 12, 2025 | 7.74 | 7.87 | 7.64 | 7.86 | 7.65 | 0.90% | 154,374 |
| Aug 11, 2025 | 7.85 | 7.85 | 7.71 | 7.79 | 7.58 | -0.38% | 75,604 |
| Aug 8, 2025 | 7.80 | 7.88 | 7.76 | 7.82 | 7.61 | 0.51% | 123,145 |
| Aug 7, 2025 | 7.71 | 7.79 | 7.67 | 7.78 | 7.57 | 0.39% | 77,997 |
| Aug 6, 2025 | 7.69 | 7.79 | 7.69 | 7.75 | 7.54 | 0.39% | 66,516 |
| Aug 5, 2025 | 7.71 | 7.74 | 7.58 | 7.72 | 7.51 | 1.58% | 80,952 |
| Aug 1, 2025 | 7.61 | 7.63 | 7.49 | 7.60 | 7.39 | 0.13% | 166,883 |
| Jul 31, 2025 | 7.70 | 7.72 | 7.57 | 7.59 | 7.38 | -1.94% | 127,174 |
| Jul 30, 2025 | 7.93 | 7.93 | 7.72 | 7.74 | 7.48 | -1.40% | 354,952 |
| Jul 29, 2025 | 7.85 | 7.93 | 7.84 | 7.85 | 7.58 | 0.13% | 103,296 |
| Jul 28, 2025 | 7.92 | 7.92 | 7.81 | 7.84 | 7.57 | -0.25% | 105,049 |
| Jul 25, 2025 | 7.88 | 7.88 | 7.80 | 7.86 | 7.59 | - | 137,694 |
| Jul 24, 2025 | 7.82 | 7.86 | 7.79 | 7.86 | 7.59 | 0.64% | 81,814 |
| Jul 23, 2025 | 7.86 | 7.86 | 7.79 | 7.81 | 7.55 | -0.13% | 43,967 |
| Jul 22, 2025 | 7.74 | 7.84 | 7.71 | 7.82 | 7.56 | 1.43% | 84,667 |
| Jul 21, 2025 | 7.57 | 7.75 | 7.57 | 7.71 | 7.45 | 1.31% | 98,938 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.60 | 7.61 | 7.35 | -1.30% | 137,841 |
| Jul 17, 2025 | 7.85 | 7.85 | 7.61 | 7.71 | 7.45 | -1.28% | 249,598 |
| Jul 16, 2025 | 7.85 | 8.04 | 7.80 | 7.81 | 7.55 | -0.51% | 211,441 |