Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	13.560	14.080	13.560	13.980	16.181	6,684
2022-06-16	13.830	13.830	13.380	13.460	15.579	6,340
2022-06-15	13.820	14.130	13.790	13.980	16.181	5,039
2022-06-14	14.060	14.150	13.760	13.760	15.926	3,768
2022-06-13	15.230	15.230	13.740	14.150	16.378	16,421
2022-06-10	14.180	14.500	14.140	14.220	16.459	3,204
2022-06-09	14.120	14.150	13.900	14.150	16.378	1,950
2022-06-08	14.500	14.500	14.120	14.120	16.343	3,193
2022-06-07	14.510	14.510	14.500	14.500	16.783	2,811
2022-06-06	14.910	14.910	14.500	14.500	16.783	6,700
2022-06-03	14.590	15.000	14.590	15.000	17.361	5,200
2022-06-02	14.890	14.890	14.500	14.750	17.072	1,901
2022-06-01	14.900	15.000	14.500	14.500	16.783	13,264
2022-05-31	14.900	15.000	14.900	15.000	17.361	3,635
2022-05-30	14.900	14.910	14.840	14.910	17.257	1,805
2022-05-27	14.550	14.900	14.550	14.900	17.124	2,006
2022-05-26	14.400	14.720	14.400	14.720	16.918	3,403
2022-05-25	14.280	14.400	14.280	14.400	16.550	650
2022-05-24	14.540	14.540	14.110	14.170	16.285	8,077
2022-05-20	14.610	14.610	14.500	14.500	16.665	4,205
2022-05-19	14.550	14.620	14.490	14.620	16.803	2,503
2022-05-18	14.730	14.730	14.600	14.600	16.780	1,615
2022-05-17	14.750	14.860	14.730	14.730	16.929	6,862
2022-05-16	14.690	14.690	14.690	14.690	16.883	1,364
2022-05-13	14.680	14.700	14.640	14.700	16.895	2,420
2022-05-12	14.980	14.980	14.640	14.640	16.826	6,346
2022-05-11	15.110	15.110	14.580	14.940	17.170	1,397
2022-05-10	14.600	14.910	14.500	14.910	17.136	6,559
2022-05-09	14.760	14.760	14.550	14.600	16.780	5,296
2022-05-06	14.880	14.880	14.820	14.820	17.032	1,408
2022-05-05	14.990	14.990	14.770	14.890	17.113	4,100
2022-05-04	14.990	15.040	14.920	14.990	17.228	3,207
2022-05-03	14.960	14.960	14.830	14.940	17.170	901
2022-05-02	14.810	14.910	14.780	14.780	16.986	4,666
2022-04-29	14.990	14.990	14.860	14.880	17.101	3,950
2022-04-28	14.970	15.050	14.700	14.860	17.078	7,892
2022-04-27	15.100	15.100	14.910	14.910	17.016	6,036
2022-04-26	15.070	15.090	15.000	15.010	17.130	9,041
2022-04-25	15.010	15.150	15.010	15.100	17.232	8,193
2022-04-22	15.000	15.110	15.000	15.030	17.152	1,900
2022-04-21	15.000	15.000	15.000	15.000	17.118	1,891
2022-04-20	15.020	15.080	14.980	15.000	17.118	4,848
2022-04-19	14.950	15.000	14.950	14.990	17.107	5,077
2022-04-18	15.020	15.050	14.990	14.990	17.107	3,095
2022-04-14	15.150	15.290	14.980	15.000	17.118	7,995
2022-04-13	15.050	15.150	15.040	15.040	17.164	1,946
2022-04-12	14.920	15.000	14.920	15.000	17.118	2,415
2022-04-11	15.070	15.070	15.070	15.070	17.198	248
2022-04-08	15.160	15.160	14.950	15.010	17.130	1,900
2022-04-07	15.090	15.090	14.910	14.910	17.016	6,030
2022-04-06	15.280	15.280	15.060	15.060	17.187	3,456
2022-04-05	15.100	15.320	15.060	15.320	17.483	7,403
2022-04-04	15.000	15.000	14.940	14.940	17.050	3,909
2022-04-01	15.290	15.290	14.900	14.900	17.004	1,373
2022-03-31	15.240	15.240	14.850	14.850	16.947	9,726
2022-03-30	15.100	15.100	14.980	14.990	17.107	6,235
2022-03-29	15.400	15.400	15.100	15.100	17.113	3,042
2022-03-28	14.950	15.390	14.950	15.390	17.441	8,811
2022-03-25	15.440	15.480	15.400	15.480	17.543	5,504
2022-03-24	15.360	15.440	15.360	15.420	17.475	9,716

← NewerPage 19 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.