Nexus Industrial REIT (NXR-UN.TO) TSX
7.47
+0.02(+0.27%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.47
+0.02(+0.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.45 | 7.47 | 7.47 | 7.55 | 7.45 | 186,532 |
| March 12, 2026 | 7.55 | 7.45 | 7.45 | 7.55 | 7.44 | 240,962 |
| March 11, 2026 | 7.61 | 7.54 | 7.54 | 7.63 | 7.53 | 171,212 |
| March 10, 2026 | 7.65 | 7.59 | 7.59 | 7.74 | 7.57 | 161,913 |
| March 09, 2026 | 7.6 | 7.65 | 7.65 | 7.68 | 7.35 | 468,109 |
| March 06, 2026 | 7.82 | 7.61 | 7.61 | 7.82 | 7.55 | 246,735 |
| March 05, 2026 | 7.81 | 7.79 | 7.79 | 7.88 | 7.79 | 73,400 |
| March 04, 2026 | 7.84 | 7.85 | 7.85 | 7.87 | 7.78 | 81,058 |
| March 03, 2026 | 7.86 | 7.81 | 7.81 | 7.86 | 7.67 | 199,511 |
| March 02, 2026 | 7.94 | 7.91 | 7.91 | 7.97 | 7.82 | 131,000 |
| February 27, 2026 | 8 | 7.95 | 7.95 | 8.02 | 7.92 | 97,244 |
| February 26, 2026 | 7.99 | 8.05 | 8 | 8.06 | 7.92 | 192,543 |
| February 25, 2026 | 8.01 | 7.96 | 7.91 | 8.01 | 7.93 | 114,530 |
| February 24, 2026 | 8.09 | 7.98 | 7.93 | 8.09 | 7.96 | 99,549 |
| February 23, 2026 | 7.99 | 8.05 | 8 | 8.06 | 7.96 | 291,308 |
| February 20, 2026 | 7.9 | 7.93 | 0 | 7.98 | 7.9 | 105,800 |
| February 19, 2026 | 7.89 | 7.94 | 0 | 7.94 | 7.83 | 110,030 |
| February 18, 2026 | 7.92 | 7.9 | 0 | 7.96 | 7.87 | 101,400 |
| February 17, 2026 | 7.85 | 7.93 | 0 | 7.93 | 7.8 | 251,234 |
| February 13, 2026 | 7.74 | 7.77 | 0 | 7.82 | 7.6 | 200,600 |
| February 12, 2026 | 7.71 | 7.66 | 0 | 7.72 | 7.54 | 284,900 |
| February 11, 2026 | 7.84 | 7.65 | 0 | 7.84 | 7.6 | 265,900 |
| February 10, 2026 | 7.76 | 7.83 | 0 | 7.83 | 7.69 | 184,912 |
| February 09, 2026 | 7.75 | 7.75 | 0 | 7.86 | 7.71 | 491,138 |
| February 06, 2026 | 7.81 | 7.81 | 0 | 7.81 | 7.74 | 150,100 |
| February 05, 2026 | 7.88 | 7.69 | 0 | 7.88 | 7.59 | 518,600 |
| February 04, 2026 | 7.88 | 7.9 | 0 | 7.93 | 7.79 | 147,400 |
| February 03, 2026 | 7.85 | 7.83 | 0 | 7.92 | 7.77 | 96,300 |
| February 02, 2026 | 7.84 | 7.79 | 0 | 7.87 | 7.75 | 274,700 |
| January 30, 2026 | 7.97 | 7.87 | 0 | 7.99 | 7.8 | 188,627 |
| January 29, 2026 | 7.93 | 7.98 | 0 | 8 | 7.91 | 126,530 |
| January 28, 2026 | 8.01 | 7.89 | 0 | 8.01 | 7.89 | 218,400 |
| January 27, 2026 | 8.04 | 8.04 | 0 | 8.05 | 8 | 118,900 |
| January 26, 2026 | 8.08 | 8.05 | 0 | 8.15 | 8.02 | 88,702 |
| January 23, 2026 | 8.01 | 8.11 | 0 | 8.12 | 7.98 | 90,937 |
| January 22, 2026 | 7.99 | 8.01 | 0 | 8.09 | 7.99 | 116,000 |
| January 21, 2026 | 8.12 | 8.01 | 0 | 8.15 | 7.97 | 154,207 |
| January 20, 2026 | 8.14 | 8.12 | 0 | 8.21 | 8.01 | 337,900 |
| January 19, 2026 | 8.1 | 8.14 | 0 | 8.2 | 8.1 | 109,627 |
| January 16, 2026 | 8.3 | 8.1 | 0 | 8.3 | 8.04 | 468,600 |
| January 15, 2026 | 8.15 | 8.25 | 0 | 8.29 | 8.15 | 95,624 |
| January 14, 2026 | 8.21 | 8.16 | 0 | 8.27 | 8.14 | 88,400 |
| January 13, 2026 | 8.4 | 8.22 | 0 | 8.4 | 8.22 | 146,709 |
| January 12, 2026 | 8.2 | 8.39 | 0 | 8.41 | 8.14 | 190,633 |
| January 09, 2026 | 8.2 | 8.22 | 0 | 8.24 | 8.15 | 133,300 |
| January 08, 2026 | 8.16 | 8.2 | 0 | 8.26 | 8.15 | 161,911 |
| January 07, 2026 | 8.05 | 8.1 | 0 | 8.14 | 8.04 | 86,100 |
| January 06, 2026 | 8.04 | 8.05 | 0 | 8.09 | 8 | 121,600 |
| January 05, 2026 | 7.95 | 8.05 | 0 | 8.07 | 7.95 | 163,645 |
| January 02, 2026 | 7.85 | 7.93 | 0 | 7.96 | 7.84 | 105,422 |
| December 31, 2025 | 7.9 | 7.9 | 0 | 7.9 | 7.81 | 85,710 |
| December 30, 2025 | 7.91 | 7.9 | 0 | 7.96 | 7.85 | 65,106 |
| December 29, 2025 | 7.89 | 7.9 | 0 | 7.93 | 7.81 | 62,600 |
| December 24, 2025 | 7.91 | 7.88 | 0 | 7.95 | 7.83 | 48,900 |
| December 23, 2025 | 7.95 | 7.93 | 0 | 8 | 7.88 | 77,300 |
| December 22, 2025 | 8.06 | 7.98 | 0 | 8.07 | 7.91 | 160,400 |
| December 19, 2025 | 8.01 | 8.01 | 0 | 8.06 | 7.99 | 114,200 |
| December 18, 2025 | 7.99 | 8.04 | 0 | 8.07 | 7.92 | 218,002 |
| December 17, 2025 | 7.82 | 7.94 | 0 | 7.99 | 7.82 | 182,702 |
| December 16, 2025 | 7.7 | 7.81 | 0 | 7.81 | 7.7 | 134,433 |