Northview Residential REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.950 | 13.950 | 13.800 | 13.800 | 13.800 | 5,486 |
| 2026-10-16 | 13.980 | 14.010 | 13.910 | 13.950 | 13.950 | 5,443 |
| 2026-10-15 | 14.000 | 14.200 | 13.930 | 13.980 | 13.980 | 16,528 |
| 2026-10-14 | 13.760 | 14.000 | 13.760 | 14.000 | 14.000 | 6,827 |
| 2026-10-13 | 13.980 | 14.000 | 13.930 | 13.940 | 13.940 | 4,996 |
| 2026-10-09 | 13.920 | 14.000 | 13.900 | 13.950 | 13.950 | 13,977 |
| 2026-10-08 | 14.030 | 14.030 | 13.920 | 13.920 | 13.920 | 2,705 |
| 2026-10-07 | 14.310 | 14.310 | 13.970 | 14.100 | 14.100 | 7,774 |
| 2026-10-06 | 14.180 | 14.340 | 14.180 | 14.340 | 14.340 | 909 |
| 2026-10-05 | 14.300 | 14.350 | 14.020 | 14.140 | 14.140 | 20,251 |
| 2026-10-02 | 14.360 | 14.360 | 14.310 | 14.310 | 14.310 | 8,253 |
| 2026-10-01 | 14.450 | 14.450 | 14.320 | 14.320 | 14.320 | 1,626 |
| 2026-09-30 | 14.500 | 14.500 | 14.320 | 14.500 | 14.500 | 8,250 |
| 2026-09-29 | 14.420 | 14.570 | 14.420 | 14.570 | 14.570 | 16,344 |
| 2026-09-28 | 14.550 | 14.700 | 14.550 | 14.700 | 14.609 | 5,402 |
| 2026-09-25 | 14.700 | 14.750 | 14.550 | 14.550 | 14.460 | 5,716 |
| 2026-09-24 | 14.920 | 14.980 | 14.700 | 14.700 | 14.609 | 8,716 |
| 2026-09-23 | 14.900 | 15.010 | 14.900 | 15.010 | 14.917 | 8,885 |
| 2026-09-22 | 15.030 | 15.100 | 14.880 | 14.960 | 14.867 | 3,409 |
| 2026-09-21 | 14.940 | 15.030 | 14.820 | 15.030 | 14.937 | 9,211 |
| 2026-09-18 | 15.005 | 15.050 | 14.780 | 14.780 | 14.688 | 6,766 |
| 2026-09-17 | 15.100 | 15.100 | 14.980 | 15.050 | 14.957 | 12,732 |
| 2026-09-16 | 15.000 | 15.280 | 15.000 | 15.000 | 14.907 | 4,383 |
| 2026-09-15 | 15.050 | 15.100 | 14.855 | 15.100 | 15.006 | 11,530 |
| 2026-09-14 | 15.220 | 15.400 | 15.010 | 15.110 | 15.016 | 2,885 |
| 2026-09-11 | 15.300 | 15.300 | 15.180 | 15.240 | 15.146 | 6,938 |
| 2026-09-10 | 15.420 | 15.450 | 15.090 | 15.250 | 15.155 | 7,391 |
| 2026-09-09 | 15.710 | 15.710 | 15.410 | 15.480 | 15.384 | 3,946 |
| 2026-09-04 | 15.800 | 15.920 | 15.700 | 15.720 | 15.623 | 4,526 |
| 2026-09-03 | 15.800 | 15.800 | 15.760 | 15.760 | 15.662 | 940 |
| 2026-09-02 | 15.760 | 15.760 | 15.410 | 15.670 | 15.573 | 7,750 |
| 2026-09-01 | 15.880 | 15.950 | 15.640 | 15.680 | 15.583 | 3,417 |
| 2026-08-31 | 15.920 | 16.180 | 15.890 | 15.910 | 15.811 | 8,923 |
| 2026-08-28 | 16.120 | 16.190 | 15.970 | 16.000 | 15.810 | 5,226 |
| 2026-08-27 | 16.200 | 16.240 | 16.150 | 16.200 | 16.008 | 704 |
| 2026-08-26 | 16.300 | 16.300 | 16.210 | 16.240 | 16.047 | 1,843 |
| 2026-08-25 | 16.020 | 16.230 | 16.020 | 16.230 | 16.038 | 6,339 |
| 2026-08-24 | 16.330 | 16.380 | 16.090 | 16.090 | 15.899 | 7,659 |
| 2026-08-21 | 16.240 | 16.360 | 16.240 | 16.270 | 16.077 | 1,203 |
| 2026-08-20 | 16.260 | 16.390 | 16.200 | 16.210 | 16.018 | 13,105 |
| 2026-08-19 | 16.320 | 16.360 | 16.150 | 16.300 | 16.107 | 6,844 |
| 2026-08-18 | 16.300 | 16.390 | 16.210 | 16.370 | 16.176 | 9,795 |
| 2026-08-17 | 16.550 | 16.550 | 16.250 | 16.250 | 16.057 | 12,804 |
| 2026-08-14 | 16.410 | 16.470 | 16.180 | 16.380 | 16.186 | 13,453 |
| 2026-08-13 | 16.580 | 16.650 | 16.450 | 16.450 | 16.255 | 2,098 |
| 2026-08-12 | 16.540 | 16.670 | 16.540 | 16.670 | 16.472 | 700 |
| 2026-08-11 | 16.550 | 16.750 | 16.500 | 16.690 | 16.492 | 6,356 |
| 2026-08-10 | 16.710 | 16.710 | 16.570 | 16.570 | 16.373 | 1,870 |
| 2026-08-07 | 16.650 | 16.700 | 16.460 | 16.700 | 16.502 | 4,689 |
| 2026-08-06 | 16.400 | 16.620 | 16.400 | 16.620 | 16.423 | 2,314 |
| 2026-08-05 | 16.360 | 16.550 | 16.330 | 16.550 | 16.354 | 2,460 |
| 2026-08-04 | 16.550 | 16.550 | 16.400 | 16.400 | 16.206 | 3,388 |
| 2026-07-31 | 16.450 | 16.530 | 16.300 | 16.380 | 16.186 | 7,400 |
| 2026-07-30 | 16.500 | 16.500 | 16.500 | 16.500 | 16.214 | 8,100 |
| 2026-07-29 | 16.300 | 16.500 | 16.300 | 16.500 | 16.214 | 2,397 |
| 2026-07-28 | 16.740 | 16.740 | 16.480 | 16.500 | 16.214 | 1,441 |
| 2026-07-27 | 16.570 | 16.610 | 16.290 | 16.290 | 16.008 | 19,555 |
| 2026-07-24 | 16.550 | 16.900 | 16.550 | 16.570 | 16.283 | 5,402 |
| 2026-07-23 | 16.900 | 16.900 | 16.290 | 16.540 | 16.254 | 15,034 |
| 2026-07-22 | 16.860 | 16.950 | 16.860 | 16.900 | 16.607 | 1,101 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0912 CAD |
| 2026-08-31 | 0.0912 CAD |
| 2026-07-31 | 0.0912 CAD |
| 2026-06-30 | 0.0912 CAD |
| 2026-05-29 | 0.0912 CAD |
| 2026-04-30 | 0.0912 CAD |
| 2026-03-31 | 0.0912 CAD |
| 2026-02-27 | 0.0912 CAD |
| 2026-01-30 | 0.0912 CAD |
| 2025-12-31 | 1.0322 CAD |
| 2025-11-28 | 0.0912 CAD |
| 2025-10-31 | 0.0912 CAD |
| 2025-09-29 | 0.0912 CAD |
| 2025-08-29 | 0.0912 CAD |
| 2025-07-31 | 0.0912 CAD |
| 2025-06-30 | 0.0912 CAD |
| 2025-05-30 | 0.0912 CAD |
| 2025-04-30 | 0.0912 CAD |
| 2025-03-31 | 0.0912 CAD |
| 2025-02-28 | 0.0912 CAD |
| 2025-01-31 | 0.0912 CAD |
| 2024-12-31 | 0.0912 CAD |
| 2024-11-29 | 0.0912 CAD |
| 2024-10-31 | 0.0912 CAD |
| 2024-09-27 | 0.0912 CAD |
| 2024-08-30 | 0.0912 CAD |
| 2024-07-31 | 0.0912 CAD |
| 2024-06-28 | 0.0912 CAD |
| 2024-05-31 | 0.0912 CAD |
| 2024-04-29 | 0.0912 CAD |
| 2024-03-27 | 0.0912 CAD |
| 2024-02-28 | 0.0912 CAD |
| 2024-01-30 | 0.0912 CAD |
| 2023-12-28 | 0.0912 CAD |
| 2023-11-29 | 0.0912 CAD |
| 2023-10-30 | 0.0912 CAD |
| 2023-09-28 | 0.0912 CAD |
| 2023-08-30 | 0.0912 CAD |
| 2023-07-28 | 0.0521 CAD |
| 2023-06-29 | 0.0521 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.