Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	10.880	10.880	10.600	10.690	13.008	1,160
2022-12-07	10.610	10.820	10.520	10.820	13.166	2,167
2022-12-06	10.920	10.990	10.630	10.660	12.971	8,989
2022-12-05	11.050	11.100	10.900	11.000	13.385	7,315
2022-12-02	11.000	11.200	11.000	11.190	13.616	4,318
2022-12-01	11.280	11.280	10.900	11.000	13.385	21,701
2022-11-30	11.960	11.960	10.920	11.280	13.726	43,914
2022-11-29	12.030	12.190	11.990	11.990	14.590	5,493
2022-11-28	12.210	12.300	12.200	12.250	14.779	8,725
2022-11-25	12.670	12.670	12.530	12.530	15.116	573
2022-11-24	12.470	12.590	12.380	12.520	15.104	7,189
2022-11-23	12.470	12.660	12.430	12.660	15.273	2,700
2022-11-22	12.560	12.720	12.450	12.550	15.141	8,900
2022-11-21	12.540	12.700	12.540	12.620	15.225	3,811
2022-11-18	12.630	12.880	12.450	12.860	15.515	8,377
2022-11-17	12.810	12.810	12.600	12.700	15.322	1,005
2022-11-16	12.620	12.900	12.600	12.890	15.551	6,196
2022-11-15	13.000	13.000	12.600	12.610	15.213	7,253
2022-11-14	13.000	13.000	12.480	12.700	15.322	3,238
2022-11-11	13.220	13.220	12.450	12.650	15.261	17,219
2022-11-10	12.740	12.790	12.680	12.790	15.430	1,714
2022-11-09	12.650	12.790	12.650	12.760	15.394	2,860
2022-11-08	12.880	12.890	12.540	12.720	15.346	5,239
2022-11-07	12.990	13.030	12.780	12.960	15.635	5,759
2022-11-04	12.110	12.570	12.110	12.550	15.141	8,053
2022-11-03	12.540	12.540	12.160	12.390	14.948	16,660
2022-11-02	12.580	12.690	12.520	12.690	15.309	1,512
2022-11-01	12.870	12.870	12.250	12.620	15.225	850
2022-10-31	12.830	12.830	12.450	12.710	15.334	3,297
2022-10-28	12.670	12.900	12.600	12.900	15.563	1,700
2022-10-27	12.690	12.870	12.690	12.720	15.219	2,041
2022-10-26	12.570	12.760	12.570	12.660	15.148	2,400
2022-10-25	12.350	12.570	12.350	12.570	15.040	872
2022-10-24	12.940	12.940	12.310	12.310	14.729	4,000
2022-10-21	12.650	12.730	12.310	12.510	14.968	7,223
2022-10-20	12.690	12.990	12.610	12.610	15.088	2,763
2022-10-19	12.520	12.560	12.160	12.560	15.028	9,317
2022-10-18	13.080	13.080	12.700	12.700	15.195	1,162
2022-10-17	12.760	13.110	12.760	13.110	15.686	1,626
2022-10-14	12.660	12.770	12.660	12.710	15.207	3,500
2022-10-13	12.900	13.130	12.590	12.700	15.195	17,800
2022-10-12	12.870	13.030	12.800	12.800	15.315	3,000
2022-10-11	13.170	13.170	12.560	12.630	15.112	10,136
2022-10-07	13.230	13.270	13.230	13.270	15.877	200
2022-10-06	13.180	13.280	13.180	13.280	15.889	900
2022-10-05	12.890	13.190	12.890	13.170	15.758	11,001
2022-10-04	12.500	12.850	12.500	12.850	15.375	4,200
2022-10-03	12.120	12.550	12.040	12.480	14.932	3,890
2022-09-30	11.970	13.060	11.910	12.050	14.418	17,400
2022-09-29	12.240	12.240	11.980	11.980	14.334	12,579
2022-09-28	12.250	12.440	12.250	12.440	14.884	4,146
2022-09-27	12.080	12.150	12.080	12.150	14.412	2,900
2022-09-26	12.020	12.120	12.000	12.000	14.234	1,201
2022-09-23	12.270	12.270	11.820	12.020	14.258	11,995
2022-09-22	13.000	13.000	12.030	12.260	14.542	28,583
2022-09-21	12.810	13.100	12.810	13.050	15.480	4,085
2022-09-20	13.180	13.180	12.380	12.810	15.195	9,771
2022-09-19	13.180	13.410	13.180	13.190	15.646	3,623
2022-09-16	13.090	13.260	13.090	13.120	15.563	4,624
2022-09-15	12.830	13.060	12.820	13.060	15.491	2,034

← NewerPage 17 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.