Northview Residential REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	17.250	17.350	17.250	17.350	14.090	1,400
2024-08-14	17.330	17.330	17.170	17.250	14.009	1,724
2024-08-13	17.250	17.340	16.360	17.170	13.944	8,201
2024-08-12	17.250	17.350	17.250	17.350	14.090	6,147
2024-08-09	17.350	17.350	17.250	17.250	14.009	2,803
2024-08-08	17.300	17.300	17.250	17.300	14.050	1,306
2024-08-07	17.280	17.300	17.280	17.290	14.042	1,892
2024-08-06	17.250	17.300	16.980	17.250	14.009	3,259
2024-08-02	17.220	17.350	17.100	17.350	14.090	2,730
2024-08-01	17.140	17.340	17.140	17.340	14.082	1,206
2024-07-31	16.800	17.390	16.800	17.020	13.822	1,912
2024-07-30	16.550	16.580	16.410	16.580	13.391	925
2024-07-29	16.800	16.800	16.550	16.550	13.367	552
2024-07-26	17.000	17.000	16.100	16.840	13.601	7,514
2024-07-25	16.700	17.030	16.700	17.030	13.754	1,641
2024-07-24	17.380	17.500	16.900	16.900	13.649	7,496
2024-07-23	17.250	17.480	17.250	17.320	13.989	1,183
2024-07-22	17.310	17.350	17.020	17.350	14.013	2,103
2024-07-19	17.400	17.400	17.270	17.270	13.948	1,269
2024-07-17	17.420	17.420	17.210	17.350	14.013	3,537
2024-07-16	17.360	17.480	17.200	17.480	14.118	3,308
2024-07-15	17.400	17.500	17.400	17.400	14.053	2,305
2024-07-12	17.730	17.730	17.360	17.370	14.029	2,146
2024-07-11	17.320	17.590	17.320	17.580	14.199	19,175
2024-07-10	17.310	17.310	17.200	17.280	13.956	5,245
2024-07-09	17.420	17.420	17.340	17.350	14.013	1,000
2024-07-08	17.320	17.500	17.320	17.500	14.134	4,290
2024-07-05	17.270	17.290	17.270	17.280	13.956	571
2024-07-04	17.220	17.260	17.220	17.260	13.940	1,800
2024-07-03	17.060	17.160	17.060	17.160	13.859	1,904
2024-07-02	17.420	17.420	17.140	17.150	13.851	2,471
2024-06-28	17.500	17.500	17.340	17.500	14.134	4,000
2024-06-27	17.490	17.500	16.930	17.500	14.060	5,500
2024-06-26	17.500	17.500	17.340	17.500	14.060	3,000
2024-06-25	17.420	17.500	16.890	17.500	14.060	6,499
2024-06-24	17.300	17.500	16.840	17.500	14.060	5,443
2024-06-21	16.410	17.240	16.410	17.230	13.843	4,101
2024-06-20	17.340	17.500	16.020	16.490	13.249	12,031
2024-06-19	16.730	17.390	16.570	17.280	13.884	4,504
2024-06-18	16.750	16.850	16.530	16.780	13.482	3,822
2024-06-17	16.920	16.970	16.310	16.710	13.426	5,300
2024-06-14	17.500	17.500	16.770	16.900	13.578	9,420
2024-06-13	17.460	17.500	17.420	17.500	14.060	5,014
2024-06-12	17.580	17.580	17.370	17.500	14.060	5,777
2024-06-11	17.540	17.690	17.520	17.620	14.157	9,080
2024-06-10	16.860	17.580	16.810	17.540	14.092	7,442
2024-06-07	16.850	16.940	16.490	16.860	13.546	5,490
2024-06-06	16.560	16.950	16.440	16.900	13.578	6,402
2024-06-05	15.950	16.710	15.900	16.600	13.337	8,427
2024-06-04	15.770	15.950	15.770	15.950	12.815	5,200
2024-06-03	15.760	15.840	15.390	15.840	12.727	6,002
2024-05-31	15.470	15.840	15.470	15.840	12.727	3,500
2024-05-30	15.450	15.470	15.450	15.470	12.356	270
2024-05-29	15.390	15.850	15.390	15.450	12.340	1,300
2024-05-28	15.800	15.800	15.520	15.520	12.396	2,400
2024-05-27	15.670	15.750	15.590	15.720	12.556	3,542
2024-05-24	15.250	15.720	15.250	15.720	12.556	8,800
2024-05-23	15.510	16.100	15.510	15.850	12.660	10,046
2024-05-22	15.220	15.520	15.220	15.520	12.396	3,100
2024-05-21	14.990	15.250	14.690	15.090	12.053	5,209

← NewerPage 10 of 21 · 1,247 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.