Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	9.880	9.880	9.670	9.670	12.487	2,617
2023-06-02	9.530	9.770	9.450	9.770	12.616	7,636
2023-06-01	9.230	9.500	9.230	9.500	12.267	5,538
2023-05-31	9.410	9.410	9.150	9.250	11.945	7,703
2023-05-30	8.880	9.000	8.870	8.930	11.531	6,884
2023-05-29	8.180	8.880	8.180	8.790	11.215	11,311
2023-05-26	8.250	8.250	8.050	8.170	10.424	4,310
2023-05-25	7.760	8.060	7.760	8.060	10.284	8,391
2023-05-24	7.540	7.750	7.390	7.710	9.837	45,941
2023-05-23	7.110	7.610	7.110	7.610	9.710	78,102
2023-05-19	8.700	8.700	7.190	7.610	9.710	112,736
2023-05-18	8.870	8.870	8.500	8.680	11.075	15,395
2023-05-17	8.790	8.880	8.620	8.710	11.113	41,783
2023-05-16	9.070	9.480	8.590	8.750	11.164	56,139
2023-05-15	10.000	10.150	9.070	9.070	11.573	83,944
2023-05-12	10.850	10.860	10.850	10.850	13.844	4,901
2023-05-11	10.900	10.900	10.850	10.850	13.844	1,518
2023-05-10	10.850	10.900	10.850	10.850	13.844	3,200
2023-05-09	10.890	10.900	10.850	10.850	13.844	10,975
2023-05-08	10.850	10.900	10.850	10.850	13.844	4,522
2023-05-05	10.850	10.870	10.850	10.850	13.844	3,100
2023-05-04	10.850	10.860	10.850	10.850	13.844	4,000
2023-05-03	10.790	10.870	10.790	10.870	13.869	3,940
2023-05-02	10.850	10.860	10.750	10.750	13.716	22,318
2023-05-01	10.890	10.890	10.890	10.890	13.895	100
2023-04-28	10.860	10.900	10.850	10.870	13.869	12,452
2023-04-27	10.860	10.880	10.850	10.850	13.844	1,750
2023-04-26	10.930	10.930	10.850	10.850	13.710	8,525
2023-04-25	10.870	10.900	10.850	10.850	13.710	4,141
2023-04-24	10.970	11.000	10.850	10.850	13.710	2,409
2023-04-21	10.580	10.790	10.580	10.710	13.533	2,115
2023-04-20	10.560	10.700	10.560	10.600	13.394	8,132
2023-04-19	11.000	11.020	10.700	10.960	13.849	13,001
2023-04-18	10.830	11.000	10.600	11.000	13.900	8,867
2023-04-17	10.590	10.970	10.590	10.900	13.773	6,732
2023-04-14	10.670	10.840	10.660	10.660	13.470	4,445
2023-04-13	11.000	11.000	10.760	10.760	13.596	5,263
2023-04-12	10.800	11.000	10.800	10.990	13.887	13,285
2023-04-11	10.690	10.920	10.560	10.770	13.609	12,090
2023-04-10	10.750	10.750	10.600	10.650	13.457	6,705
2023-04-05	11.480	11.480	10.650	10.850	13.710	10,276
2023-04-04	11.310	11.310	11.060	11.130	14.064	2,425
2023-04-03	11.500	11.500	11.050	11.220	14.178	10,605
2023-03-31	11.400	11.410	11.400	11.400	14.405	4,580
2023-03-30	11.300	11.500	11.180	11.500	14.531	6,120
2023-03-29	11.260	11.480	11.260	11.390	14.260	5,880
2023-03-28	10.800	11.320	10.800	11.200	14.022	40,119
2023-03-27	10.570	10.850	10.530	10.800	13.521	7,100
2023-03-24	10.650	10.710	10.510	10.710	13.409	36,455
2023-03-23	10.730	10.730	10.600	10.660	13.346	9,511
2023-03-22	10.840	10.840	10.550	10.670	13.359	17,813
2023-03-21	10.930	10.930	10.760	10.850	13.584	4,301
2023-03-20	11.220	11.220	10.570	10.920	13.672	7,749
2023-03-17	11.140	11.140	10.750	11.010	13.784	22,233
2023-03-16	11.520	11.520	11.160	11.250	14.085	13,019
2023-03-15	12.440	12.440	11.600	11.600	14.523	42,426
2023-03-14	12.600	12.600	12.460	12.460	15.600	600
2023-03-13	12.300	12.580	12.300	12.460	15.600	4,387
2023-03-10	12.330	12.370	12.300	12.300	15.399	3,738
2023-03-09	12.320	12.400	12.320	12.400	15.525	2,589

← NewerPage 15 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.