Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	15.270	15.350	15.200	15.350	17.396	7,738
2022-03-22	15.280	15.280	15.250	15.250	17.283	390
2022-03-21	15.040	15.040	14.950	15.040	17.045	2,000
2022-03-18	14.970	15.040	14.970	15.040	17.045	2,608
2022-03-17	14.990	15.050	14.950	14.950	16.943	2,798
2022-03-16	15.250	15.350	14.690	14.840	16.818	17,517
2022-03-15	15.100	15.100	15.050	15.050	17.056	845
2022-03-14	14.980	15.120	14.980	15.070	17.079	6,305
2022-03-11	15.020	15.030	14.980	15.030	17.033	8,551
2022-03-10	14.880	14.940	14.850	14.850	16.829	6,319
2022-03-09	14.840	14.890	14.770	14.870	16.852	1,844
2022-03-08	15.180	15.180	14.830	14.870	16.852	3,682
2022-03-07	14.780	14.970	14.760	14.760	16.727	6,310
2022-03-04	15.150	15.150	14.750	14.750	16.716	8,480
2022-03-03	15.360	15.360	15.050	15.080	17.090	14,273
2022-03-02	14.850	15.360	14.850	15.350	17.396	13,859
2022-03-01	15.180	15.180	15.120	15.120	17.135	260
2022-02-28	14.940	15.000	14.940	15.000	16.999	1,185
2022-02-25	14.690	14.900	14.690	14.750	16.716	12,400
2022-02-24	14.950	15.000	14.860	14.970	16.847	17,710
2022-02-23	15.840	15.840	15.280	15.310	17.229	13,644
2022-02-22	15.830	15.830	15.520	15.560	17.511	2,878
2022-02-18	15.340	15.340	15.340	15.340	17.263	744
2022-02-17	15.350	15.400	15.320	15.320	17.241	5,011
2022-02-16	15.350	15.480	15.350	15.360	17.286	8,097
2022-02-15	15.390	15.400	15.390	15.400	17.331	4,652
2022-02-14	15.500	15.500	15.400	15.400	17.331	3,986
2022-02-11	15.880	15.880	15.550	15.570	17.522	6,262
2022-02-10	15.650	15.650	15.650	15.650	17.612	105
2022-02-09	15.570	15.580	15.300	15.580	17.533	5,954
2022-02-08	15.350	15.430	15.270	15.350	17.274	5,361
2022-02-07	15.430	15.430	15.350	15.400	17.331	962
2022-02-04	15.440	15.450	15.390	15.390	17.319	3,555
2022-02-03	15.430	15.440	15.430	15.440	17.376	322
2022-02-02	15.260	15.350	15.260	15.310	17.229	9,705
2022-02-01	15.390	15.390	15.250	15.250	17.162	10,311
2022-01-31	15.320	15.380	15.250	15.350	17.274	13,766
2022-01-28	15.300	15.550	15.300	15.350	17.274	11,560
2022-01-27	15.650	15.740	15.600	15.740	17.595	1,004
2022-01-26	16.050	16.050	15.620	15.620	17.461	6,541
2022-01-25	15.380	15.500	15.380	15.500	17.327	600
2022-01-24	15.260	15.360	15.180	15.280	17.081	4,967
2022-01-21	15.920	15.920	15.250	15.250	17.048	9,234
2022-01-20	15.640	15.950	15.620	15.950	17.830	2,845
2022-01-19	15.960	15.980	15.730	15.730	17.584	2,700
2022-01-18	15.890	15.910	15.880	15.910	17.785	3,417
2022-01-17	15.850	15.970	15.750	15.830	17.696	8,122
2022-01-14	15.720	15.830	15.720	15.830	17.696	1,718
2022-01-13	16.100	16.100	15.740	15.740	17.595	8,344
2022-01-12	15.740	15.740	15.520	15.520	17.349	4,400
2022-01-11	15.500	15.870	15.500	15.790	17.651	11,460
2022-01-10	15.600	15.850	15.600	15.850	17.718	4,925
2022-01-07	15.600	15.600	15.600	15.600	17.439	1,766
2022-01-06	15.640	15.640	15.580	15.600	17.439	2,452
2022-01-05	15.580	15.720	15.580	15.580	17.417	1,573
2022-01-04	15.750	15.860	15.100	15.450	17.271	12,257
2021-12-31	15.720	15.790	15.720	15.790	17.651	2,701
2021-12-30	15.680	15.680	15.670	15.670	17.517	2,469
2021-12-29	15.700	15.910	15.700	15.910	17.668	3,284
2021-12-24	15.730	15.750	15.670	15.680	17.413	3,953

← NewerPage 20 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.