OTC Markets OTCPK - Delayed Quote
USD
Nexus Industrial REIT (EFRTF)
5.13
-0.02
(-0.39%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.14
5.15
5.13
5.13
5.13
5,476
Oct 30, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
5.15
5.15
5.15
5.15
5.10
292
Oct 28, 2026
5.16
5.16
5.16
5.16
5.11
-
Oct 27, 2026
5.16
5.16
5.16
5.16
5.11
260,410
Oct 26, 2026
5.15
5.15
5.15
5.15
5.10
19,913
Oct 23, 2026
5.26
5.26
5.26
5.26
5.21
-
Oct 22, 2026
5.26
5.26
5.26
5.26
5.21
19,681
Oct 21, 2026
5.19
5.19
5.18
5.18
5.13
19,522
Oct 20, 2026
5.23
5.26
5.20
5.20
5.15
29,855
Oct 19, 2026
5.22
5.22
5.22
5.22
5.17
-
Oct 16, 2026
5.20
5.22
5.20
5.22
5.17
71,228
Oct 15, 2026
5.18
5.18
5.18
5.18
5.13
54,953
Oct 14, 2026
5.04
5.04
5.04
5.04
4.99
19,206
Oct 13, 2026
5.03
5.03
5.03
5.03
4.98
-
Oct 12, 2026
5.03
5.03
5.03
5.03
4.98
240
Oct 9, 2026
4.94
5.00
4.94
5.00
4.95
6,675
Oct 8, 2026
4.96
4.96
4.96
4.96
4.91
10,761
Oct 7, 2026
5.00
5.00
5.00
5.00
4.95
881
Oct 6, 2026
4.95
4.98
4.95
4.98
4.93
29,709
Oct 5, 2026
4.96
4.96
4.96
4.96
4.91
18,719
Oct 2, 2026
5.00
5.00
4.97
4.98
4.93
20,503
Oct 1, 2026
5.03
5.06
5.03
5.04
4.99
50,091
Sep 30, 2026
5.06
5.09
5.05
5.08
5.03
11,836
Sep 29, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5.10
5.10
5.10
5.10
5.05
-
Sep 28, 2026
5.10
5.10
5.10
5.10
4.99
6,297
Sep 25, 2026
5.08
5.08
5.08
5.08
4.97
24,089
Sep 24, 2026
5.18
5.18
5.10
5.10
4.99
2,379
Sep 23, 2026
5.17
5.20
5.17
5.20
5.09
20,615
Sep 22, 2026
5.10
5.21
5.10
5.21
5.11
10,325
Sep 21, 2026
5.19
5.19
5.19
5.19
5.08
11,083
Sep 18, 2026
5.19
5.19
5.18
5.18
5.07
62,927
Sep 17, 2026
5.24
5.25
5.24
5.25
5.14
1,000
Sep 16, 2026
5.21
5.21
5.21
5.21
5.10
8,557
Sep 15, 2026
4.95
5.25
4.95
5.23
5.12
10,356
Sep 14, 2026
5.30
5.30
5.30
5.30
5.19
4,584
Sep 11, 2026
5.29
5.29
5.29
5.29
5.18
-
Sep 10, 2026
5.33
5.33
5.29
5.29
5.18
1,587
Sep 9, 2026
5.38
5.38
5.38
5.38
5.27
-
Sep 8, 2026
5.38
5.38
5.38
5.38
5.27
59,807
Sep 4, 2026
5.40
5.40
5.40
5.40
5.29
-
Sep 3, 2026
5.40
5.43
5.40
5.40
5.29
65,894
Sep 2, 2026
5.40
5.45
5.40
5.45
5.34
71,721
Sep 1, 2026
5.50
5.50
5.40
5.40
5.29
35,914
Aug 31, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
5.50
5.50
5.50
5.50
5.39
46,240
Aug 28, 2026
5.55
5.55
5.55
5.55
5.38
21,108
Aug 27, 2026
5.60
5.60
5.60
5.60
5.43
5,612
Aug 26, 2026
5.65
5.65
5.61
5.61
5.44
21,900
Aug 25, 2026
5.69
5.69
5.67
5.67
5.50
22,253
Aug 24, 2026
5.76
5.76
5.66
5.71
5.54
55,317
Aug 21, 2026
5.86
5.86
5.86
5.86
5.68
36,427
Aug 20, 2026
5.80
5.86
5.80
5.86
5.68
66,528
Aug 19, 2026
5.67
5.67
5.67
5.67
5.50
-
Aug 18, 2026
5.67
5.67
5.67
5.67
5.50
-
Aug 17, 2026
5.67
5.67
5.67
5.67
5.50
-
Aug 14, 2026
5.67
5.67
5.67
5.67
5.50
-
Aug 13, 2026
5.67
5.67
5.67
5.67
5.50
-
Aug 12, 2026
5.67
5.67
5.66
5.67
5.50
28,811
Aug 11, 2026
5.62
5.69
5.59
5.69
5.52
22,173
Aug 10, 2026
5.61
5.62
5.61
5.62
5.45
32,404
Aug 7, 2026
5.69
5.69
5.68
5.69
5.52
1,572
Aug 6, 2026
5.68
5.68
5.68
5.68
5.51
18,595
Aug 5, 2026
5.73
5.73
5.72
5.72
5.55
4,643
Aug 4, 2026
5.78
5.78
5.78
5.78
5.61
7,281
Aug 3, 2026
5.80
5.80
5.80
5.80
5.63
-
Jul 31, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
5.86
5.86
5.80
5.80
5.63
7,307
Jul 30, 2026
5.85
5.85
5.85
5.85
5.62
30,114
Jul 29, 2026
5.94
5.94
5.94
5.94
5.71
-
Jul 28, 2026
5.90
5.96
5.90
5.94
5.71
20,990
Jul 27, 2026
5.85
5.85
5.85
5.85
5.62
-
Jul 24, 2026
5.85
5.85
5.85
5.85
5.62
6,558
Jul 23, 2026
5.90
5.90
5.90
5.90
5.67
-
Jul 22, 2026
5.90
5.90
5.90
5.90
5.67
9,348
Jul 21, 2026
5.90
5.90
5.87
5.87
5.64
43,266
Jul 20, 2026
6.01
6.01
6.01
6.01
5.78
-
Jul 17, 2026
5.99
6.01
5.99
6.01
5.78
17,865
Jul 16, 2026
5.93
5.93
5.93
5.93
5.70
4,196
Jul 15, 2026
5.80
5.80
5.80
5.80
5.57
-
Jul 14, 2026
5.80
5.80
5.80
5.80
5.57
13,795
Jul 13, 2026
5.76
5.76
5.76
5.76
5.54
-
Jul 10, 2026
5.76
5.76
5.76
5.76
5.54
-
Jul 9, 2026
5.76
5.76
5.76
5.76
5.54
-
Jul 8, 2026
5.76
5.76
5.76
5.76
5.54
6,910
Jul 7, 2026
5.76
5.76
5.76
5.76
5.54
23,983
Jul 6, 2026
5.61
5.61
5.61
5.61
5.39
-
Jul 2, 2026
5.61
5.61
5.61
5.61
5.39
2,720
Jul 1, 2026
5.69
5.69
5.69
5.69
5.47
-
Jun 30, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
5.69
5.69
5.69
5.69
5.47
-
Jun 29, 2026
5.69
5.69
5.69
5.69
5.42
36,325
Jun 26, 2026
5.66
5.66
5.66
5.66
5.39
-
Jun 25, 2026
5.68
5.68
5.66
5.66
5.39
134,129
Jun 24, 2026
5.64
5.64
5.64
5.64
5.37
266,514
Jun 23, 2026
5.65
5.65
5.65
5.65
5.38
-
Jun 22, 2026
5.65
5.65
5.65
5.65
5.38
-
Jun 18, 2026
5.70
5.70
5.65
5.65
5.38
11,466
Jun 17, 2026
5.73
5.73
5.70
5.70
5.43
2,281
Jun 16, 2026
5.82
5.82
5.82
5.82
5.54
890,263
Jun 15, 2026
5.76
5.76
5.76
5.76
5.48
-
Jun 12, 2026
5.76
5.76
5.76
5.76
5.48
-
Jun 11, 2026
5.76
5.76
5.76
5.76
5.48
-
Jun 10, 2026
5.75
5.76
5.75
5.76
5.48
739
Jun 9, 2026
5.70
5.70
5.70
5.70
5.43
170
Jun 8, 2026
5.66
5.66
5.64
5.64
5.37
821
Jun 5, 2026
5.64
5.65
5.64
5.65
5.38
2,519
Jun 4, 2026
5.68
5.68
5.68
5.68
5.40
-
Jun 3, 2026
5.68
5.68
5.68
5.68
5.40
697
Jun 2, 2026
5.72
5.72
5.72
5.72
5.45
350
Jun 1, 2026
5.84
5.84
5.84
5.84
5.56
-
May 29, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
5.84
5.84
5.84
5.84
5.56
-
May 28, 2026
5.84
5.84
5.84
5.84
5.51
-
May 27, 2026
5.82
5.84
5.82
5.84
5.51
2,772
May 26, 2026
5.79
5.79
5.79
5.79
5.47
10,500
May 22, 2026
5.76
5.76
5.76
5.76
5.43
-
May 21, 2026
5.74
5.76
5.74
5.76
5.43
589
May 20, 2026
5.57
5.68
5.57
5.68
5.36
3,104
May 19, 2026
5.62
5.62
5.62
5.62
5.30
-
May 18, 2026
5.62
8.11
5.51
5.62
5.30
4,305
May 15, 2026
5.59
5.59
5.59
5.59
5.27
450
May 14, 2026
5.66
5.69
5.64
5.66
5.34
9,630
May 13, 2026
5.64
5.64
5.63
5.63
5.31
496
May 12, 2026
5.82
5.82
5.78
5.78
5.45
310
May 11, 2026
5.92
5.93
5.92
5.92
5.58
3,840
May 8, 2026
5.95
5.95
5.95
5.95
5.61
-
May 7, 2026
5.93
5.95
5.90
5.95
5.61
2,500
May 6, 2026
5.92
5.94
5.92
5.94
5.60
1,376
May 5, 2026
5.90
5.90
5.90
5.90
5.56
-
May 4, 2026
5.90
5.90
5.90
5.90
5.56
-
May 1, 2026
5.90
5.91
5.89
5.90
5.56
4,054
Apr 30, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
5.90
5.90
5.90
5.90
5.56
1,183
Apr 29, 2026
5.90
5.90
5.90
5.90
5.51
-
Apr 28, 2026
5.91
5.91
5.90
5.90
5.51
3,226
Apr 27, 2026
5.94
5.94
5.94
5.94
5.55
1,620
Apr 24, 2026
5.85
5.85
5.85
5.85
5.47
-
Apr 23, 2026
5.85
5.85
5.85
5.85
5.47
-
Apr 22, 2026
5.85
5.85
5.85
5.85
5.47
2,562
Apr 21, 2026
5.95
5.95
5.95
5.95
5.56
-
Apr 20, 2026
5.91
5.95
5.91
5.95
5.56
8,075
Apr 17, 2026
5.97
5.97
5.97
5.97
5.58
1,020
Apr 16, 2026
5.92
5.93
5.92
5.92
5.53
1,570
Apr 15, 2026
5.87
5.87
5.87
5.87
5.49
2,000
Apr 14, 2026
5.74
5.80
5.74
5.80
5.42
4,501
Apr 13, 2026
5.68
5.68
5.68
5.68
5.31
-
Apr 10, 2026
5.68
5.68
5.68
5.68
5.31
887
Apr 9, 2026
5.57
5.64
5.57
5.64
5.27
5,106
Apr 8, 2026
5.46
5.46
5.46
5.46
5.10
-
Apr 7, 2026
5.46
5.46
5.46
5.46
5.10
-
Apr 6, 2026
5.47
5.47
5.45
5.46
5.10
2,610
Apr 2, 2026
5.47
5.49
5.47
5.49
5.13
2,852
Apr 1, 2026
5.32
5.32
5.32
5.32
4.97
-
Mar 31, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
5.29
5.32
5.25
5.32
4.97
5,800
Mar 30, 2026
5.40
5.40
5.40
5.40
5.00
-
Mar 27, 2026
5.40
5.40
5.40
5.40
5.00
-
Mar 26, 2026
5.44
5.44
5.40
5.40
5.00
800
Mar 25, 2026
5.52
5.52
5.52
5.52
5.11
-
Mar 24, 2026
5.52
5.52
5.52
5.52
5.11
-
Mar 23, 2026
5.52
5.52
5.52
5.52
5.11
500
Mar 20, 2026
5.46
5.46
5.45
5.45
5.05
2,145
Mar 19, 2026
5.65
5.65
5.65
5.65
5.23
-
Mar 18, 2026
5.65
5.65
5.65
5.65
5.23
5,100
Mar 17, 2026
5.69
5.69
5.67
5.67
5.25
3,500
Mar 16, 2026
5.57
5.57
5.57
5.57
5.16
1,200
Mar 13, 2026
5.43
5.51
5.43
5.48
5.07
4,425
Mar 12, 2026
5.56
5.56
5.46
5.46
5.05
8,400
Mar 11, 2026
5.64
5.64
5.64
5.64
5.22
-
Mar 10, 2026
5.64
5.64
5.64
5.64
5.22
-
Mar 9, 2026
5.50
5.64
5.43
5.64
5.22
14,985
Mar 6, 2026
5.65
5.65
5.63
5.64
5.22
1,900
Mar 5, 2026
5.85
5.85
5.85
5.85
5.41
-
Mar 4, 2026
5.85
5.85
5.85
5.85
5.41
-
Mar 3, 2026
5.85
5.85
5.85
5.85
5.41
-
Mar 2, 2026
5.85
5.85
5.85
5.85
5.41
-
Feb 27, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
5.85
5.85
5.85
5.85
5.41
1,713
Feb 26, 2026
5.83
5.83
5.83
5.83
5.35
-
Feb 25, 2026
5.83
5.83
5.83
5.83
5.35
-
Feb 24, 2026
5.83
5.83
5.83
5.83
5.35
1,286
Feb 23, 2026
5.77
5.77
5.77
5.77
5.29
-
Feb 20, 2026
5.79
5.79
5.77
5.77
5.29
40,000
Feb 19, 2026
5.70
5.70
5.70
5.70
5.23
1,122
Feb 18, 2026
5.77
5.77
5.77
5.77
5.29
200
Feb 17, 2026
5.71
5.71
5.71
5.71
5.24
-
Feb 13, 2026
5.72
5.72
5.71
5.71
5.24
3,800
Feb 12, 2026
5.69
5.69
5.69
5.69
5.22
-
Feb 11, 2026
5.69
5.69
5.69
5.69
5.22
-
Feb 10, 2026
5.75
5.75
5.69
5.69
5.22
100,005
Feb 9, 2026
5.76
5.78
5.68
5.68
5.21
700,100
Feb 6, 2026
5.55
5.55
5.55
5.55
5.09
-
Feb 5, 2026
5.74
5.74
5.55
5.55
5.09
589,284
Feb 4, 2026
5.78
5.78
5.73
5.78
5.30
113,475
Feb 3, 2026
5.72
5.76
5.69
5.70
5.23
5,960
Feb 2, 2026
5.74
5.75
5.66
5.74
5.26
389,124
Jan 30, 2026
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
5.82
5.82
5.82
5.82
5.34
500
Jan 29, 2026
5.90
5.90
5.90
5.90
5.36
1,090
Jan 28, 2026
5.87
5.87
5.87
5.87
5.34
100
Jan 27, 2026
5.86
5.86
5.86
5.86
5.33
-
Jan 26, 2026
5.86
5.86
5.86
5.86
5.33
2,200
Jan 23, 2026
5.89
5.92
5.89
5.92
5.38
11,741
Jan 22, 2026
5.85
5.85
5.85
5.85
5.31
1,025
Jan 21, 2026
5.86
5.86
5.78
5.78
5.25
17,129
Jan 20, 2026
5.88
5.88
5.79
5.80
5.27
269,617
Jan 16, 2026
5.95
5.95
5.77
5.80
5.27
929,999
Jan 15, 2026
5.94
5.95
5.92
5.95
5.41
31,254
Jan 14, 2026
5.94
5.94
5.94
5.94
5.40
-
Jan 13, 2026
5.96
5.98
5.94
5.94
5.40
175,100
Jan 12, 2026
6.01
6.01
6.01
6.01
5.46
1,300
Jan 9, 2026
5.89
5.90
5.89
5.90
5.36
2,362
Jan 8, 2026
5.90
5.90
5.90
5.90
5.36
33,233
Jan 7, 2026
5.87
5.87
5.87
5.87
5.33
7,055
Jan 6, 2026
5.85
5.86
5.85
5.85
5.32
7,808
Jan 5, 2026
5.75
5.75
5.75
5.75
5.22
-
Jan 2, 2026
5.74
5.75
5.74
5.75
5.22
4,300
Dec 31, 2025
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
5.76
5.76
5.76
5.76
5.23
-
Dec 30, 2025
5.76
5.76
5.76
5.76
5.19
-
Dec 29, 2025
5.76
5.76
5.76
5.76
5.19
7,900
Dec 26, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 24, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 23, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 22, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 19, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 18, 2025
5.78
5.78
5.78
5.78
5.20
-
Dec 17, 2025
5.78
5.78
5.78
5.78
5.20
100
Dec 16, 2025
5.66
5.67
5.66
5.67
5.11
500
Dec 15, 2025
5.63
5.63
5.63
5.63
5.07
-
Dec 12, 2025
5.63
5.63
5.63
5.63
5.07
500
Dec 11, 2025
5.48
5.48
5.48
5.48
4.93
1,400
Dec 10, 2025
5.47
5.47
5.47
5.47
4.93
1,000
Dec 9, 2025
5.44
5.44
5.44
5.44
4.90
-
Dec 8, 2025
5.49
5.49
5.44
5.44
4.90
6,373
Dec 5, 2025
5.47
5.47
5.47
5.47
4.93
-
Dec 4, 2025
5.47
5.47
5.47
5.47
4.93
5,800
Dec 3, 2025
5.44
5.44
5.44
5.44
4.90
13,549
Dec 2, 2025
5.48
5.48
5.48
5.48
4.94
-
Dec 1, 2025
5.48
5.48
5.48
5.48
4.94
-
Nov 28, 2025
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
5.47
5.48
5.47
5.48
4.94
13,557
Nov 26, 2025
5.45
5.51
5.45
5.51
4.91
9,541
Nov 25, 2025
5.47
5.47
5.47
5.47
4.88
7,016
Nov 24, 2025
5.47
5.47
5.46
5.46
4.87
5,964
Nov 21, 2025
5.32
5.32
5.32
5.32
4.75
10,891
Nov 20, 2025
5.32
5.32
5.32
5.32
4.74
3,695
Nov 19, 2025
5.47
5.47
5.47
5.47
4.88
-
Nov 18, 2025
5.47
5.47
5.47
5.47
4.88
-
Nov 17, 2025
5.45
5.47
5.43
5.47
4.88
12,707
Nov 14, 2025
5.43
5.52
5.43
5.52
4.92
2,750
Nov 13, 2025
5.30
5.49
5.30
5.49
4.90
2,175
Nov 12, 2025
5.63
5.63
5.63
5.63
5.02
-
Nov 11, 2025
5.63
5.63
5.63
5.63
5.02
-
Nov 10, 2025
5.63
5.63
5.63
5.63
5.02
125
Nov 7, 2025
5.51
5.51
5.51
5.51
4.91
-
Nov 6, 2025
5.52
5.52
5.51
5.51
4.91
2,643
Nov 5, 2025
5.42
5.42
5.42
5.42
4.83
500
Nov 4, 2025
5.48
5.48
5.47
5.47
4.88
7,685
Nov 3, 2025
5.53
5.53
5.53
5.53
4.93
-
Oct 31, 2025
0.038166463
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
5.53
5.54
5.52
5.53
4.93
11,963
