Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	11.750	11.880	11.750	11.780	8.876	2,707
2023-08-30	12.160	12.160	11.810	11.810	8.899	9,672
2023-08-29	12.850	12.850	12.270	12.300	9.200	21,569
2023-08-28	12.850	12.850	12.850	12.850	9.611	850
2023-08-25	12.760	12.820	12.660	12.820	9.588	3,384
2023-08-24	12.770	12.790	12.730	12.760	9.544	800
2023-08-22	7.400	7.400	7.230	7.230	9.463	2,779
2023-08-21	7.340	7.350	7.340	7.350	9.620	1,372
2023-08-18	7.300	7.330	7.210	7.230	9.463	4,800
2023-08-17	7.270	7.270	7.250	7.250	9.489	3,400
2023-08-16	7.530	7.530	7.300	7.300	9.555	638
2023-08-15	7.340	7.390	7.290	7.330	9.594	2,280
2023-08-14	7.280	7.390	7.260	7.390	9.673	3,521
2023-08-11	7.190	7.290	7.190	7.290	9.542	6,199
2023-08-10	7.030	7.130	7.030	7.130	9.332	4,790
2023-08-09	7.000	7.000	7.000	7.000	9.162	3,000
2023-08-08	6.930	7.010	6.850	7.000	9.162	9,253
2023-08-04	7.080	7.080	7.060	7.060	9.241	5,300
2023-08-03	7.020	7.070	7.020	7.070	9.254	3,501
2023-08-02	7.230	7.230	6.950	7.090	9.280	10,136
2023-08-01	7.150	7.150	7.150	7.150	9.358	2,132
2023-07-31	7.240	7.240	7.000	7.130	9.332	17,310
2023-07-28	7.180	7.250	7.050	7.150	9.358	24,477
2023-07-27	7.180	7.210	7.110	7.180	9.330	23,795
2023-07-26	7.160	7.200	7.100	7.140	9.278	24,925
2023-07-25	7.460	7.550	7.200	7.200	9.356	13,374
2023-07-24	7.510	7.570	7.510	7.550	9.810	7,700
2023-07-21	7.390	7.510	7.370	7.510	9.758	6,354
2023-07-20	7.430	7.430	7.130	7.300	9.485	15,377
2023-07-19	7.690	7.740	7.500	7.500	9.745	17,690
2023-07-18	7.680	7.760	7.630	7.640	9.927	3,035
2023-07-17	7.800	7.800	7.700	7.730	10.044	14,499
2023-07-14	7.900	7.900	7.830	7.830	10.174	675
2023-07-13	8.000	8.000	7.800	7.900	10.265	1,616
2023-07-12	8.090	8.090	7.800	7.850	10.200	1,500
2023-07-11	7.710	7.800	7.710	7.800	10.135	800
2023-07-10	7.790	7.810	7.640	7.640	9.927	8,600
2023-07-07	8.020	8.020	7.910	7.910	10.278	2,273
2023-07-06	8.280	8.280	8.100	8.100	10.525	3,304
2023-07-05	8.210	8.270	8.190	8.200	10.655	520
2023-07-04	8.520	8.520	7.980	8.150	10.590	1,788
2023-06-30	8.040	8.220	8.040	8.150	10.590	2,256
2023-06-29	7.950	8.100	7.720	8.040	10.447	20,536
2023-06-28	8.410	8.410	8.390	8.390	10.834	1,340
2023-06-27	8.450	8.460	8.450	8.460	10.925	2,283
2023-06-26	8.650	8.700	8.500	8.500	10.976	7,115
2023-06-23	8.630	8.630	8.570	8.570	11.067	238
2023-06-22	8.620	8.630	8.620	8.630	11.144	400
2023-06-21	8.510	8.550	8.500	8.550	11.041	2,620
2023-06-20	8.550	8.580	8.450	8.580	11.079	7,601
2023-06-19	8.650	8.650	8.650	8.650	11.170	1,100
2023-06-16	8.520	8.610	8.520	8.600	11.105	18,553
2023-06-15	8.730	8.730	8.510	8.540	11.028	5,236
2023-06-14	8.650	8.650	8.510	8.510	10.989	1,210
2023-06-13	9.490	9.490	8.660	8.670	11.196	13,170
2023-06-12	9.290	9.980	8.700	8.750	11.299	30,726
2023-06-09	8.970	9.170	8.970	9.140	11.803	2,980
2023-06-08	8.820	8.900	8.630	8.900	11.493	3,828
2023-06-07	9.000	9.080	8.900	8.900	11.493	6,582
2023-06-06	9.510	9.510	9.000	9.010	11.635	14,296

← NewerPage 14 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.