Nexus Industrial REIT NXR.UN
TSX · Canada · Finance
CAD 7.19-0.06 (-0.83%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.19 | -0.83% | CAD 7.27 | CAD 7.27 | CAD 7.13 | 300.30K |
| 2026-09-30 | CAD 7.25 | -0.41% | CAD 7.30 | CAD 7.30 | CAD 7.19 | 292.30K |
| 2026-09-29 | CAD 7.28 | +0.41% | CAD 7.22 | CAD 7.30 | CAD 7.21 | 152.40K |
| 2026-09-28 | CAD 7.25 | 0.00% | CAD 7.23 | CAD 7.33 | CAD 7.19 |
| 219.60K |
| 2026-09-25 | CAD 7.25 | +0.83% | CAD 7.19 | CAD 7.28 | CAD 7.15 | 120.50K |
| 2026-09-24 | CAD 7.19 | -1.91% | CAD 7.27 | CAD 7.30 | CAD 7.15 | 387.20K |
| 2026-09-23 | CAD 7.33 | +0.27% | CAD 7.25 | CAD 7.36 | CAD 7.25 | 267.20K |
| 2026-09-22 | CAD 7.31 | +0.41% | CAD 7.29 | CAD 7.33 | CAD 7.29 | 113.40K |
| 2026-09-21 | CAD 7.28 | +0.28% | CAD 7.27 | CAD 7.31 | CAD 7.24 | 98.20K |
| 2026-09-18 | CAD 7.26 | -0.95% | CAD 7.30 | CAD 7.32 | CAD 7.25 | 155.40K |
| 2026-09-17 | CAD 7.33 | +0.83% | CAD 7.32 | CAD 7.35 | CAD 7.27 | 91.80K |
| 2026-09-16 | CAD 7.27 | -0.41% | CAD 7.29 | CAD 7.34 | CAD 7.23 | 184.90K |
| 2026-09-15 | CAD 7.30 | -0.95% | CAD 7.41 | CAD 7.41 | CAD 7.20 | 469.30K |
| 2026-09-14 | CAD 7.37 | +0.27% | CAD 7.36 | CAD 7.41 | CAD 7.34 | 149.30K |
| 2026-09-11 | CAD 7.35 | 0.00% | CAD 7.36 | CAD 7.41 | CAD 7.33 | 129.90K |
| 2026-09-10 | CAD 7.35 | -1.47% | CAD 7.46 | CAD 7.47 | CAD 7.32 | 283.90K |
| 2026-09-09 | CAD 7.46 | +0.95% | CAD 7.41 | CAD 7.50 | CAD 7.34 | 308.80K |
| 2026-09-08 | CAD 7.39 | -1.73% | CAD 7.54 | CAD 7.55 | CAD 7.37 | 411.20K |
| 2026-09-04 | CAD 7.52 | +0.67% | CAD 7.46 | CAD 7.55 | CAD 7.46 | 174.90K |
| 2026-09-03 | CAD 7.47 | -1.06% | CAD 7.53 | CAD 7.53 | CAD 7.43 | 253.90K |
| 2026-09-02 | CAD 7.55 | +0.27% | CAD 7.52 | CAD 7.60 | CAD 7.46 | 289.40K |
| 2026-09-01 | CAD 7.53 | -1.83% | CAD 7.62 | CAD 7.65 | CAD 7.49 | 266.10K |
| 2026-08-31 | CAD 7.67 | -1.03% | CAD 7.71 | CAD 7.71 | CAD 7.61 | 312.80K |
| 2026-08-28 | CAD 7.75 | -0.26% | CAD 7.77 | CAD 7.78 | CAD 7.69 | 202.30K |
| 2026-08-27 | CAD 7.77 | -0.26% | CAD 7.76 | CAD 7.78 | CAD 7.70 | 177.40K |
| 2026-08-26 | CAD 7.79 | -0.89% | CAD 7.90 | CAD 7.90 | CAD 7.77 | 206.00K |
| 2026-08-25 | CAD 7.86 | -0.38% | CAD 7.87 | CAD 7.90 | CAD 7.80 | 294.10K |
| 2026-08-24 | CAD 7.89 | -1.38% | CAD 7.96 | CAD 7.97 | CAD 7.81 | 520.40K |
| 2026-08-21 | CAD 8.00 | -0.50% | CAD 8.03 | CAD 8.09 | CAD 8.00 | 168.00K |
| 2026-08-20 | CAD 8.04 | +0.25% | CAD 8.03 | CAD 8.10 | CAD 7.97 | 231.10K |
| 2026-08-19 | CAD 8.02 | +1.78% | CAD 7.90 | CAD 8.05 | CAD 7.90 | 227.80K |
| 2026-08-18 | CAD 7.88 | -0.76% | CAD 7.95 | CAD 7.95 | CAD 7.86 | 144.90K |
| 2026-08-17 | CAD 7.94 | -0.50% | CAD 7.98 | CAD 8.06 | CAD 7.91 | 219.60K |
| 2026-08-14 | CAD 7.98 | +0.25% | CAD 8.00 | CAD 8.00 | CAD 7.91 | 176.20K |
| 2026-08-13 | CAD 7.96 | -0.13% | CAD 8.00 | CAD 8.06 | CAD 7.92 | 173.40K |
| 2026-08-12 | CAD 7.97 | +1.14% | CAD 7.88 | CAD 7.99 | CAD 7.84 | 133.10K |
| 2026-08-11 | CAD 7.88 | +1.16% | CAD 7.80 | CAD 7.97 | CAD 7.76 | 346.80K |
| 2026-08-10 | CAD 7.79 | -2.26% | CAD 7.90 | CAD 7.90 | CAD 7.76 | 193.60K |
| 2026-08-07 | CAD 7.97 | +0.50% | CAD 7.92 | CAD 7.97 | CAD 7.88 | 129.00K |
| 2026-08-06 | CAD 7.93 | -1.61% | CAD 8.08 | CAD 8.08 | CAD 7.88 | 175.60K |
| 2026-08-05 | CAD 8.06 | +0.25% | CAD 8.06 | CAD 8.06 | CAD 7.99 | 89.40K |
| 2026-08-04 | CAD 8.04 | -1.59% | CAD 8.19 | CAD 8.19 | CAD 7.98 | 193.40K |
| 2026-07-31 | CAD 8.17 | -0.37% | CAD 8.15 | CAD 8.22 | CAD 8.10 | 146.30K |
| 2026-07-30 | CAD 8.20 | -1.20% | CAD 8.37 | CAD 8.37 | CAD 8.16 | 148.80K |
| 2026-07-29 | CAD 8.30 | -1.19% | CAD 8.40 | CAD 8.40 | CAD 8.27 | 157.70K |
| 2026-07-28 | CAD 8.40 | +1.69% | CAD 8.31 | CAD 8.41 | CAD 8.30 | 130.80K |
| 2026-07-27 | CAD 8.26 | +0.24% | CAD 8.34 | CAD 8.34 | CAD 8.26 | 131.90K |
| 2026-07-24 | CAD 8.24 | +0.98% | CAD 8.22 | CAD 8.27 | CAD 8.16 | 97.80K |
| 2026-07-23 | CAD 8.16 | -1.69% | CAD 8.30 | CAD 8.30 | CAD 8.16 | 143.30K |
| 2026-07-22 | CAD 8.30 | +0.12% | CAD 8.33 | CAD 8.41 | CAD 8.28 | 140.70K |
| 2026-07-21 | CAD 8.29 | -0.72% | CAD 8.35 | CAD 8.35 | CAD 8.25 | 174.00K |
| 2026-07-20 | CAD 8.35 | -0.24% | CAD 8.37 | CAD 8.44 | CAD 8.32 | 155.40K |
| 2026-07-17 | CAD 8.37 | +0.24% | CAD 8.34 | CAD 8.46 | CAD 8.34 | 210.20K |
| 2026-07-16 | CAD 8.35 | +1.71% | CAD 8.22 | CAD 8.37 | CAD 8.19 | 171.40K |
| 2026-07-15 | CAD 8.21 | +0.49% | CAD 8.18 | CAD 8.29 | CAD 8.17 | 153.60K |
| 2026-07-14 | CAD 8.17 | -0.85% | CAD 8.27 | CAD 8.27 | CAD 8.16 | 108.30K |
| 2026-07-13 | CAD 8.24 | +1.73% | CAD 8.16 | CAD 8.24 | CAD 8.16 | 134.00K |
| 2026-07-10 | CAD 8.10 | 0.00% | CAD 8.13 | CAD 8.19 | CAD 8.10 | 112.70K |
| 2026-07-09 | CAD 8.10 | -0.61% | CAD 8.17 | CAD 8.24 | CAD 8.10 | 103.50K |
| 2026-07-08 | CAD 8.15 | -1.69% | CAD 8.28 | CAD 8.28 | CAD 8.13 | 94.40K |
| 2026-07-07 | CAD 8.29 | +1.84% | CAD 8.19 | CAD 8.30 | CAD 8.19 | 307.70K |
| 2026-07-06 | CAD 8.14 | -0.49% | CAD 8.12 | CAD 8.17 | CAD 8.10 | 129.60K |
| 2026-07-03 | CAD 8.18 | 0.00% | CAD 8.20 | CAD 8.22 | CAD 8.14 | 112.60K |
| 2026-07-02 | CAD 8.18 | +1.11% | CAD 8.12 | CAD 8.19 | CAD 8.09 | 138.30K |
| 2026-06-30 | CAD 8.09 | -0.61% | CAD 8.08 | CAD 8.15 | CAD 8.04 | 157.50K |
| 2026-06-29 | CAD 8.14 | +0.99% | CAD 8.06 | CAD 8.14 | CAD 7.99 | 261.40K |
| 2026-06-26 | CAD 8.06 | -0.12% | CAD 8.04 | CAD 8.11 | CAD 8.00 | 257.80K |
| 2026-06-25 | CAD 8.07 | +0.25% | CAD 8.09 | CAD 8.10 | CAD 8.01 | 143.00K |
| 2026-06-24 | CAD 8.05 | +0.37% | CAD 8.01 | CAD 8.08 | CAD 8.00 | 204.20K |
| 2026-06-23 | CAD 8.02 | -0.37% | CAD 8.05 | CAD 8.08 | CAD 7.99 | 162.60K |
| 2026-06-22 | CAD 8.05 | +0.12% | CAD 8.01 | CAD 8.10 | CAD 8.00 | 74.40K |
| 2026-06-19 | CAD 8.04 | +0.12% | CAD 8.07 | CAD 8.09 | CAD 8.04 | 107.20K |
| 2026-06-18 | CAD 8.03 | 0.00% | CAD 8.00 | CAD 8.08 | CAD 7.96 | 106.70K |
| 2026-06-17 | CAD 8.03 | -0.50% | CAD 8.08 | CAD 8.11 | CAD 8.00 | 99.00K |
| 2026-06-16 | CAD 8.07 | -2.06% | CAD 8.25 | CAD 8.29 | CAD 8.06 | 162.50K |
| 2026-06-15 | CAD 8.24 | +0.24% | CAD 8.24 | CAD 8.28 | CAD 8.20 | 238.40K |
| 2026-06-12 | CAD 8.22 | +1.61% | CAD 8.10 | CAD 8.27 | CAD 8.10 | 237.00K |
| 2026-06-11 | CAD 8.09 | +0.87% | CAD 8.00 | CAD 8.13 | CAD 8.00 | 199.60K |
| 2026-06-10 | CAD 8.02 | +0.25% | CAD 8.02 | CAD 8.06 | CAD 7.98 | 232.20K |
| 2026-06-09 | CAD 8.00 | +1.78% | CAD 7.90 | CAD 8.04 | CAD 7.90 | 262.00K |
| 2026-06-08 | CAD 7.86 | +0.51% | CAD 7.84 | CAD 7.94 | CAD 7.84 | 65.70K |
| 2026-06-05 | CAD 7.82 | -0.13% | CAD 7.82 | CAD 7.90 | CAD 7.78 | 83.90K |
| 2026-06-04 | CAD 7.83 | +0.13% | CAD 7.86 | CAD 7.87 | CAD 7.79 | 132.60K |
| 2026-06-03 | CAD 7.82 | -0.76% | CAD 7.88 | CAD 7.89 | CAD 7.82 | 99.10K |
| 2026-06-02 | CAD 7.88 | +0.13% | CAD 7.89 | CAD 7.97 | CAD 7.88 | 78.70K |
| 2026-06-01 | CAD 7.87 | -1.01% | CAD 7.92 | CAD 7.94 | CAD 7.86 | 62.00K |
| 2026-05-29 | CAD 7.95 | -0.75% | CAD 7.97 | CAD 8.00 | CAD 7.95 | 62.50K |
| 2026-05-28 | CAD 8.01 | -0.50% | CAD 8.05 | CAD 8.07 | CAD 7.97 | 106.20K |
| 2026-05-27 | CAD 8.05 | +0.63% | CAD 8.00 | CAD 8.13 | CAD 8.00 | 246.60K |
| 2026-05-26 | CAD 8.00 | -0.62% | CAD 8.02 | CAD 8.05 | CAD 7.96 | 139.70K |