Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	10.800	10.800	10.010	10.410	7.975	12,961
2023-11-24	9.860	9.890	9.860	9.860	7.554	3,453
2023-11-23	9.920	9.960	9.800	9.870	7.561	2,292
2023-11-22	9.760	9.760	9.750	9.760	7.477	2,900
2023-11-21	10.080	10.080	9.750	9.750	7.469	1,950
2023-11-20	9.780	9.900	9.750	9.900	7.584	5,100
2023-11-17	9.510	9.650	9.420	9.650	7.393	4,968
2023-11-16	9.600	9.660	9.460	9.590	7.347	5,409
2023-11-15	10.180	10.200	9.510	9.650	7.393	21,191
2023-11-14	9.770	10.020	9.580	10.020	7.676	17,798
2023-11-13	9.850	9.850	9.720	9.720	7.446	1,956
2023-11-10	9.850	9.890	9.590	9.850	7.546	10,480
2023-11-09	10.350	10.350	9.900	9.900	7.584	5,952
2023-11-08	10.510	10.530	10.370	10.370	7.944	5,950
2023-11-07	10.780	10.780	10.510	10.510	8.052	4,600
2023-11-06	10.800	10.800	10.780	10.780	8.259	1,465
2023-11-03	10.770	10.800	10.770	10.800	8.274	3,715
2023-11-02	10.790	10.790	10.680	10.730	8.220	2,703
2023-11-01	10.810	10.810	10.700	10.700	8.197	4,344
2023-10-31	10.820	10.820	10.820	10.820	8.289	120
2023-10-30	10.920	11.120	10.900	10.900	8.350	2,460
2023-10-27	11.300	11.300	11.260	11.260	8.556	800
2023-10-26	11.000	11.300	11.000	11.300	8.587	5,799
2023-10-25	11.000	11.050	11.000	11.050	8.397	800
2023-10-24	11.100	11.100	11.000	11.000	8.359	4,322
2023-10-23	10.950	11.150	10.950	11.150	8.473	1,879
2023-10-20	11.320	11.320	10.960	10.960	8.328	1,839
2023-10-19	10.960	10.960	10.950	10.950	8.321	698
2023-10-18	11.110	11.110	10.820	11.050	8.397	3,383
2023-10-17	11.160	11.170	10.740	11.140	8.465	3,551
2023-10-16	10.510	10.990	10.510	10.980	8.344	6,327
2023-10-13	10.900	10.900	10.600	10.600	8.055	5,569
2023-10-12	10.900	10.900	10.820	10.820	8.222	1,649
2023-10-11	11.000	11.020	10.640	10.810	8.214	22,258
2023-10-10	11.250	11.290	11.090	11.090	8.427	1,472
2023-10-06	11.100	11.240	11.030	11.220	8.526	5,610
2023-10-05	11.000	11.220	11.000	11.080	8.420	2,905
2023-10-04	11.000	11.290	10.990	11.010	8.366	5,844
2023-10-03	11.360	11.440	11.130	11.250	8.549	2,809
2023-10-02	10.910	11.300	10.910	11.300	8.587	3,800
2023-09-29	10.840	11.240	10.840	11.110	8.442	3,338
2023-09-28	10.850	10.920	10.680	10.920	8.298	5,870
2023-09-27	10.650	10.850	10.530	10.850	8.176	4,184
2023-09-26	11.200	11.290	10.710	10.710	8.070	7,773
2023-09-25	11.580	11.580	11.100	11.150	8.402	7,276
2023-09-22	11.620	11.700	11.510	11.650	8.778	4,245
2023-09-21	11.980	11.980	11.760	11.760	8.861	3,716
2023-09-20	11.930	12.010	11.930	12.010	9.050	718
2023-09-19	11.850	11.950	11.850	11.950	9.004	1,534
2023-09-18	13.390	13.390	12.120	12.170	9.170	8,414
2023-09-15	12.360	12.360	11.800	12.200	9.193	7,099
2023-09-14	11.860	11.860	11.770	11.770	8.869	4,041
2023-09-13	11.960	12.100	11.960	12.000	9.042	9,685
2023-09-12	11.890	12.130	11.890	12.000	9.042	5,401
2023-09-11	12.110	12.110	11.950	11.950	9.004	2,633
2023-09-08	11.930	12.460	11.930	12.110	9.125	2,600
2023-09-07	11.860	11.980	11.810	11.930	8.989	1,800
2023-09-06	11.980	11.980	11.780	11.780	8.876	2,285
2023-09-05	12.830	12.830	12.000	12.000	9.042	2,116
2023-09-01	12.150	12.150	11.780	11.780	8.876	1,841

← NewerPage 13 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.