Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.040	13.040	12.730	12.790	15.171	2,100
2022-09-13	12.780	13.090	12.540	13.060	15.491	15,139
2022-09-12	12.180	12.600	12.080	12.520	14.851	6,854
2022-09-09	12.210	12.270	12.150	12.150	14.412	3,802
2022-09-08	12.260	12.360	12.180	12.180	14.448	4,505
2022-09-07	12.320	12.480	12.200	12.240	14.519	5,066
2022-09-06	12.500	12.660	12.270	12.270	14.554	5,759
2022-09-02	12.810	12.810	12.320	12.490	14.815	4,800
2022-09-01	12.430	12.470	12.250	12.470	14.792	5,375
2022-08-31	12.630	12.630	12.430	12.430	14.744	1,262
2022-08-30	12.400	12.700	12.400	12.700	15.064	4,300
2022-08-29	12.690	12.760	12.250	12.380	14.561	19,456
2022-08-26	12.930	12.960	12.770	12.770	15.019	872
2022-08-25	12.800	12.900	12.650	12.900	15.172	3,419
2022-08-24	13.000	13.010	12.750	12.870	15.137	4,305
2022-08-23	13.190	13.190	12.670	13.000	15.290	14,994
2022-08-22	13.440	13.440	13.170	13.270	15.607	6,112
2022-08-19	13.400	13.400	13.380	13.380	15.737	711
2022-08-18	13.630	13.630	13.340	13.480	15.854	9,442
2022-08-17	13.930	13.930	13.550	13.650	16.054	4,851
2022-08-16	13.650	14.110	13.650	13.980	16.442	5,100
2022-08-15	13.610	14.070	13.610	14.070	16.548	4,225
2022-08-12	13.800	13.870	13.570	13.570	15.960	2,502
2022-08-11	13.570	13.880	13.180	13.840	16.278	9,349
2022-08-10	13.320	13.410	13.130	13.170	15.490	6,200
2022-08-09	13.400	13.400	13.200	13.310	15.654	2,402
2022-08-08	13.250	13.430	13.250	13.390	15.748	1,975
2022-08-05	13.450	13.450	13.270	13.270	15.607	502
2022-08-04	13.710	13.850	13.180	13.490	15.866	7,104
2022-08-03	13.750	13.750	13.630	13.630	16.031	428
2022-08-02	13.610	13.900	12.900	13.750	16.172	3,594
2022-07-29	13.100	13.450	13.100	13.400	15.760	4,480
2022-07-28	12.660	13.100	12.660	13.100	15.407	2,100
2022-07-27	12.510	12.760	12.510	12.720	14.837	4,902
2022-07-26	12.580	12.690	12.430	12.470	14.546	6,080
2022-07-25	12.260	12.690	12.250	12.500	14.581	6,132
2022-07-22	12.360	12.790	12.260	12.300	14.347	8,060
2022-07-21	12.900	12.900	12.110	12.350	14.406	12,917
2022-07-20	12.740	12.790	12.510	12.590	14.686	9,236
2022-07-19	12.620	12.740	12.550	12.740	14.861	12,431
2022-07-18	12.950	12.970	12.510	12.550	14.639	4,836
2022-07-15	12.600	13.000	12.570	12.960	15.117	4,658
2022-07-14	12.580	12.920	12.500	12.600	14.697	2,356
2022-07-13	12.600	12.920	12.520	12.710	14.826	6,550
2022-07-12	12.590	12.790	12.500	12.600	14.697	1,695
2022-07-11	12.700	12.850	12.500	12.610	14.709	8,240
2022-07-08	12.670	12.890	12.630	12.630	14.732	2,297
2022-07-07	12.620	12.750	12.590	12.750	14.872	2,700
2022-07-06	12.680	12.700	12.500	12.510	14.592	8,103
2022-07-05	12.720	12.720	12.680	12.680	14.791	400
2022-07-04	12.830	12.830	12.750	12.750	14.872	1,365
2022-06-30	13.000	13.000	12.800	12.840	14.977	2,455
2022-06-29	13.440	13.440	12.950	12.980	15.140	5,748
2022-06-28	13.710	13.710	13.550	13.550	15.683	4,200
2022-06-27	13.320	13.830	13.320	13.740	15.903	800
2022-06-24	13.240	13.320	12.950	13.250	15.336	17,300
2022-06-23	13.200	13.200	12.770	13.200	15.278	7,241
2022-06-22	13.950	13.950	13.000	13.060	15.116	10,672
2022-06-21	13.830	13.880	13.500	13.610	15.753	2,474
2022-06-20	14.170	14.170	13.860	13.870	16.054	1,576

← NewerPage 18 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.