Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.300	12.300	12.300	12.300	15.399	1,433
2023-03-07	12.630	12.630	12.300	12.300	15.399	12,313
2023-03-06	12.500	12.570	12.500	12.570	15.737	504
2023-03-03	12.500	12.650	12.500	12.550	15.712	4,415
2023-03-02	12.300	12.450	12.300	12.450	15.587	5,635
2023-03-01	12.300	12.310	12.300	12.300	15.399	8,200
2023-02-28	12.080	12.520	12.080	12.320	15.424	6,370
2023-02-27	11.070	11.980	11.070	11.980	14.999	19,095
2023-02-24	11.270	11.580	11.270	11.450	14.204	8,551
2023-02-23	11.840	11.840	11.610	11.710	14.527	1,605
2023-02-22	11.910	12.080	11.710	11.800	14.638	5,320
2023-02-21	12.670	12.740	11.950	11.950	14.824	7,160
2023-02-17	12.200	12.200	12.180	12.200	15.134	10,745
2023-02-16	12.640	12.700	12.270	12.280	15.234	8,881
2023-02-15	12.410	12.660	12.300	12.300	15.258	19,202
2023-02-14	12.000	12.530	11.920	12.400	15.383	26,298
2023-02-13	12.410	12.410	12.000	12.080	14.986	2,563
2023-02-10	12.080	12.080	12.070	12.070	14.973	200
2023-02-09	12.070	12.080	12.010	12.010	14.899	2,600
2023-02-08	12.000	12.070	12.000	12.000	14.886	3,485
2023-02-07	12.000	12.000	12.000	12.000	14.886	4,340
2023-02-06	12.170	12.170	12.000	12.000	14.886	4,730
2023-02-03	12.350	12.350	12.190	12.190	15.122	862
2023-02-02	12.290	12.290	12.120	12.150	15.072	1,132
2023-02-01	11.770	11.900	11.770	11.900	14.762	1,360
2023-01-31	11.670	11.860	11.670	11.860	14.713	2,104
2023-01-30	12.000	12.000	11.600	11.660	14.465	5,479
2023-01-27	12.200	12.270	12.000	12.000	14.756	18,571
2023-01-26	12.290	12.290	12.060	12.060	14.830	2,285
2023-01-25	12.050	12.120	11.930	11.940	14.683	4,186
2023-01-24	12.050	12.060	12.040	12.050	14.818	5,000
2023-01-23	11.930	12.000	11.810	11.810	14.523	5,866
2023-01-20	12.280	12.280	11.780	11.910	14.646	6,771
2023-01-19	11.820	12.080	11.790	12.040	14.806	5,407
2023-01-18	11.990	11.990	11.750	11.990	14.744	6,525
2023-01-17	11.840	11.990	11.830	11.900	14.633	3,553
2023-01-16	11.460	12.080	11.460	11.770	14.474	7,249
2023-01-13	12.190	12.490	11.160	11.750	14.449	16,475
2023-01-12	11.940	12.400	11.940	12.250	15.064	6,504
2023-01-11	11.890	11.950	11.630	11.830	14.547	6,300
2023-01-10	11.820	11.890	11.810	11.890	14.621	600
2023-01-09	11.550	11.950	11.550	11.950	14.695	3,138
2023-01-06	11.450	11.890	11.420	11.850	14.572	9,158
2023-01-05	11.150	11.800	11.080	11.240	13.822	10,680
2023-01-04	10.840	11.170	10.690	11.090	13.637	7,555
2023-01-03	10.200	10.940	10.190	10.670	13.121	14,682
2022-12-30	10.280	10.340	10.010	10.200	12.543	4,152
2022-12-29	10.080	10.560	10.080	10.240	12.592	5,901
2022-12-28	9.860	10.260	9.860	10.010	12.180	4,063
2022-12-23	10.130	10.130	9.520	9.910	12.059	11,868
2022-12-22	10.550	10.590	10.120	10.130	12.326	7,900
2022-12-21	9.990	10.900	9.990	10.610	12.911	13,201
2022-12-20	9.820	9.990	9.590	9.990	12.156	2,816
2022-12-19	9.790	9.890	9.500	9.850	11.986	13,159
2022-12-16	9.710	9.920	9.210	9.550	11.621	43,148
2022-12-15	9.590	10.440	9.540	10.400	12.655	34,670
2022-12-14	10.450	10.530	8.980	9.360	11.390	58,091
2022-12-13	10.610	11.040	10.300	10.340	12.582	15,025
2022-12-12	10.870	10.940	10.520	10.670	12.984	8,708
2022-12-09	10.730	10.830	10.730	10.830	13.178	300

← NewerPage 16 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.