Northview Residential REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.700 | 14.830 | 14.700 | 14.830 | 11.845 | 342 |
| 2024-05-16 | 14.990 | 15.200 | 14.660 | 14.660 | 11.709 | 3,267 |
| 2024-05-15 | 14.750 | 14.970 | 14.620 | 14.970 | 11.957 | 3,356 |
| 2024-05-14 | 14.670 | 14.750 | 14.670 | 14.740 | 11.773 | 1,400 |
| 2024-05-13 | 14.500 | 14.990 | 14.500 | 14.740 | 11.773 | 16,053 |
| 2024-05-10 | 14.620 | 14.660 | 14.470 | 14.550 | 11.621 | 9,598 |
| 2024-05-09 | 13.570 | 15.090 | 13.560 | 14.680 | 11.725 | 10,283 |
| 2024-05-08 | 14.200 | 14.200 | 14.140 | 14.200 | 11.342 | 3,975 |
| 2024-05-07 | 14.080 | 14.240 | 14.040 | 14.240 | 11.374 | 1,289 |
| 2024-05-06 | 14.040 | 14.410 | 14.040 | 14.040 | 11.214 | 5,191 |
| 2024-05-03 | 14.110 | 14.110 | 14.060 | 14.080 | 11.246 | 1,562 |
| 2024-05-02 | 14.390 | 14.390 | 14.150 | 14.160 | 11.310 | 2,329 |
| 2024-05-01 | 13.850 | 14.100 | 13.850 | 14.100 | 11.262 | 348 |
| 2024-04-30 | 13.850 | 14.050 | 13.850 | 14.050 | 11.222 | 3,509 |
| 2024-04-29 | 13.950 | 13.950 | 13.950 | 13.950 | 11.142 | 717 |
| 2024-04-26 | 13.960 | 14.250 | 13.960 | 13.960 | 11.077 | 1,174 |
| 2024-04-25 | 14.120 | 14.120 | 13.810 | 13.970 | 11.085 | 5,771 |
| 2024-04-24 | 14.430 | 14.430 | 13.900 | 14.130 | 11.212 | 9,002 |
| 2024-04-23 | 14.070 | 14.070 | 13.820 | 13.820 | 10.966 | 716 |
| 2024-04-22 | 13.360 | 14.110 | 13.360 | 14.110 | 11.196 | 8,204 |
| 2024-04-19 | 14.020 | 14.250 | 13.930 | 14.000 | 11.109 | 16,713 |
| 2024-04-18 | 13.350 | 14.060 | 13.350 | 14.060 | 11.157 | 5,805 |
| 2024-04-17 | 13.580 | 13.580 | 13.500 | 13.500 | 10.712 | 505 |
| 2024-04-16 | 13.500 | 13.620 | 13.500 | 13.620 | 10.807 | 1,288 |
| 2024-04-15 | 13.750 | 13.790 | 13.710 | 13.710 | 10.879 | 1,125 |
| 2024-04-12 | 13.830 | 13.830 | 13.510 | 13.750 | 10.911 | 3,101 |
| 2024-04-11 | 13.900 | 13.920 | 13.750 | 13.910 | 11.038 | 1,285 |
| 2024-04-10 | 13.830 | 13.910 | 13.830 | 13.900 | 11.030 | 658 |
| 2024-04-09 | 13.840 | 13.840 | 13.750 | 13.750 | 10.911 | 874 |
| 2024-04-08 | 14.000 | 14.000 | 13.600 | 13.760 | 10.919 | 4,057 |
| 2024-04-05 | 13.640 | 13.760 | 13.640 | 13.760 | 10.919 | 880 |
| 2024-04-04 | 13.610 | 13.750 | 13.610 | 13.610 | 10.800 | 1,213 |
| 2024-04-03 | 13.600 | 13.600 | 13.540 | 13.550 | 10.752 | 1,100 |
| 2024-04-02 | 13.690 | 13.710 | 13.610 | 13.670 | 10.847 | 4,251 |
| 2024-04-01 | 13.850 | 13.850 | 13.650 | 13.650 | 10.831 | 1,530 |
| 2024-03-28 | 13.850 | 14.010 | 13.840 | 14.000 | 11.109 | 954 |
| 2024-03-27 | 14.070 | 14.070 | 13.890 | 13.940 | 11.061 | 2,104 |
| 2024-03-26 | 13.710 | 14.110 | 13.700 | 14.110 | 11.124 | 4,408 |
| 2024-03-25 | 13.850 | 13.850 | 13.580 | 13.660 | 10.769 | 1,776 |
| 2024-03-22 | 13.840 | 13.840 | 13.840 | 13.840 | 10.911 | 313 |
| 2024-03-21 | 13.840 | 13.930 | 13.840 | 13.930 | 10.982 | 801 |
| 2024-03-20 | 13.990 | 13.990 | 13.770 | 13.840 | 10.911 | 1,128 |
| 2024-03-19 | 13.660 | 13.930 | 13.660 | 13.930 | 10.982 | 872 |
| 2024-03-18 | 13.620 | 13.710 | 13.540 | 13.700 | 10.801 | 1,255 |
| 2024-03-15 | 13.600 | 13.700 | 13.600 | 13.700 | 10.801 | 994 |
| 2024-03-14 | 13.730 | 13.730 | 13.630 | 13.630 | 10.746 | 300 |
| 2024-03-13 | 13.240 | 13.770 | 13.230 | 13.770 | 10.856 | 5,845 |
| 2024-03-12 | 13.870 | 14.000 | 13.850 | 13.900 | 10.958 | 2,003 |
| 2024-03-11 | 14.000 | 14.000 | 13.460 | 13.910 | 10.966 | 5,355 |
| 2024-03-08 | 14.000 | 14.000 | 13.840 | 13.840 | 10.911 | 1,205 |
| 2024-03-07 | 13.930 | 14.000 | 13.910 | 13.930 | 10.982 | 5,219 |
| 2024-03-06 | 13.850 | 14.300 | 13.850 | 14.000 | 11.037 | 2,615 |
| 2024-03-05 | 13.850 | 13.850 | 13.850 | 13.850 | 10.919 | 3,500 |
| 2024-03-04 | 13.850 | 13.950 | 13.850 | 13.860 | 10.927 | 1,377 |
| 2024-03-01 | 13.800 | 13.910 | 13.800 | 13.910 | 10.966 | 1,210 |
| 2024-02-29 | 13.860 | 13.990 | 13.750 | 13.890 | 10.950 | 3,800 |
| 2024-02-28 | 14.120 | 14.190 | 13.600 | 13.660 | 10.769 | 16,626 |
| 2024-02-27 | 14.090 | 14.110 | 14.090 | 14.110 | 11.052 | 2,878 |
| 2024-02-26 | 13.990 | 14.030 | 13.990 | 13.990 | 10.958 | 2,500 |
| 2024-02-23 | 14.000 | 14.000 | 14.000 | 14.000 | 10.966 | 1,600 |
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.