Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.700	16.980	16.700	16.820	16.529	2,035
2026-07-20	16.820	16.900	16.590	16.740	16.450	5,732
2026-07-17	16.790	16.800	16.640	16.800	16.509	2,612
2026-07-16	16.830	16.830	16.670	16.750	16.460	837
2026-07-15	16.650	16.960	16.650	16.850	16.558	5,894
2026-07-14	16.720	16.720	16.610	16.720	16.430	2,002
2026-07-13	16.700	16.720	16.700	16.720	16.430	3,198
2026-07-10	16.720	16.720	16.720	16.720	16.430	1,806
2026-07-09	16.630	16.720	16.600	16.720	16.430	3,707
2026-07-08	16.630	16.720	16.600	16.720	16.430	4,108
2026-07-07	16.700	16.720	16.400	16.560	16.273	5,431
2026-07-06	16.700	16.700	16.630	16.700	16.411	5,901
2026-07-03	16.550	16.700	16.510	16.700	16.411	4,634
2026-07-02	16.670	16.720	16.540	16.550	16.263	6,638
2026-06-30	16.750	16.750	16.670	16.670	16.381	2,012
2026-06-29	16.700	16.740	16.640	16.720	16.341	2,961
2026-06-26	16.700	16.730	16.600	16.730	16.351	2,779
2026-06-25	16.650	16.660	16.590	16.650	16.272	8,553
2026-06-24	16.580	16.640	16.580	16.600	16.224	9,262
2026-06-23	16.380	16.500	16.380	16.500	16.126	1,903
2026-06-22	16.470	16.580	16.470	16.580	16.204	2,761
2026-06-19	16.470	16.470	16.290	16.430	16.057	505
2026-06-18	16.350	16.500	16.290	16.300	15.930	6,355
2026-06-17	16.420	16.500	16.320	16.320	15.950	4,612
2026-06-16	16.410	16.490	16.410	16.420	16.048	514
2026-06-15	16.660	16.660	16.440	16.520	16.145	5,811
2026-06-12	16.700	16.700	16.410	16.620	16.243	2,504
2026-06-11	16.400	16.490	16.250	16.410	16.038	1,711
2026-06-10	16.420	16.450	16.290	16.400	16.028	1,919
2026-06-09	16.610	16.610	16.350	16.460	16.087	18,960
2026-06-08	16.700	16.790	16.550	16.570	16.194	3,795
2026-06-05	16.690	16.700	16.690	16.700	16.321	1,463
2026-06-04	16.500	16.650	16.500	16.650	16.272	2,791
2026-06-03	16.500	16.510	16.420	16.440	16.067	2,053
2026-06-02	16.590	16.590	16.510	16.550	16.175	2,401
2026-06-01	16.600	16.600	16.490	16.490	16.116	1,922
2026-05-28	16.580	16.700	16.440	16.440	15.978	4,998
2026-05-27	16.270	16.500	16.270	16.500	16.036	632
2026-05-26	16.490	16.500	16.400	16.420	15.959	4,702
2026-05-25	16.490	16.490	16.470	16.490	16.027	5,152
2026-05-22	16.400	16.490	16.320	16.480	16.017	2,616
2026-05-21	16.400	16.480	16.240	16.480	16.017	2,523
2026-05-20	16.280	16.480	16.150	16.480	16.017	4,741
2026-05-19	16.460	16.540	16.350	16.480	16.017	10,038
2026-05-15	16.600	16.750	16.600	16.670	16.202	908
2026-05-14	16.750	16.750	16.410	16.750	16.279	4,626
2026-05-13	16.740	16.740	16.560	16.720	16.250	6,862
2026-05-12	16.600	16.600	16.460	16.550	16.085	1,611
2026-05-11	16.520	16.800	16.520	16.550	16.085	8,489
2026-05-08	16.600	16.600	16.520	16.520	16.056	2,005
2026-05-07	16.800	16.800	16.510	16.560	16.095	7,443
2026-05-06	16.680	16.750	16.680	16.750	16.279	1,838
2026-05-05	16.790	16.790	16.460	16.680	16.211	1,424
2026-05-04	16.750	16.940	16.690	16.780	16.309	11,296
2026-05-01	16.200	16.700	16.200	16.700	16.231	7,533
2026-04-30	16.620	16.700	16.580	16.580	16.114	11,651
2026-04-29	16.620	16.700	16.620	16.700	16.142	4,821
2026-04-28	16.610	16.690	16.610	16.620	16.065	2,228
2026-04-27	16.600	16.750	16.600	16.750	16.191	3,519
2026-04-24	16.550	16.600	16.500	16.600	16.046	1,888

← NewerPage 2 of 5 · 249 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.