Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	15.630	15.680	15.550	15.680	17.413	5,251
2021-12-22	15.560	15.650	15.440	15.600	17.324	6,020
2021-12-21	15.680	15.680	15.500	15.550	17.269	4,725
2021-12-20	15.750	15.750	15.460	15.460	17.169	1,711
2021-12-17	15.750	15.750	15.580	15.580	17.302	2,718
2021-12-16	16.100	16.100	15.430	15.760	17.502	7,281
2021-12-15	15.700	16.070	15.640	16.070	17.846	15,425
2021-12-14	15.730	15.730	15.300	15.400	17.102	8,358
2021-12-13	15.020	15.450	15.020	15.320	17.013	7,664
2021-12-10	14.880	15.260	14.880	15.000	16.658	1,460
2021-12-09	15.260	15.260	14.850	14.850	16.491	2,701
2021-12-08	14.970	14.970	14.760	14.800	16.436	3,402
2021-12-07	15.000	15.080	14.950	14.950	16.602	4,434
2021-12-06	14.970	15.040	14.750	14.770	16.402	4,600
2021-12-03	14.900	14.940	14.750	14.940	16.591	4,172
2021-12-02	15.190	15.190	14.750	14.790	16.425	7,017
2021-12-01	14.900	15.300	14.730	14.780	16.413	15,063
2021-11-30	15.000	15.000	14.700	14.900	16.547	9,587
2021-11-29	15.160	15.250	14.860	15.020	16.680	10,118
2021-11-26	15.560	15.560	15.150	15.250	16.819	10,120
2021-11-25	15.330	15.490	15.300	15.490	17.084	5,930
2021-11-24	15.550	15.550	15.280	15.280	16.852	1,328
2021-11-23	15.660	15.660	15.240	15.250	16.819	7,130
2021-11-22	15.350	15.390	15.280	15.360	16.940	10,627
2021-11-19	15.400	15.480	15.300	15.350	16.929	9,652
2021-11-18	15.290	15.420	15.290	15.390	16.973	6,735
2021-11-17	15.750	15.750	15.290	15.290	16.863	20,846
2021-11-16	15.910	15.910	15.750	15.770	17.393	7,722
2021-11-15	15.950	16.010	15.910	15.910	17.547	5,601
2021-11-12	16.100	16.100	15.950	15.950	17.591	9,230
2021-11-11	16.000	16.040	15.940	15.950	17.591	15,740
2021-11-10	16.100	16.100	16.050	16.050	17.701	2,461
2021-11-09	16.100	16.160	16.070	16.070	17.723	1,970
2021-11-08	16.180	16.210	16.100	16.100	17.756	10,099
2021-11-05	16.130	16.260	16.130	16.180	17.845	4,760
2021-11-04	16.050	16.290	16.050	16.260	17.933	11,352
2021-11-03	16.180	16.260	16.120	16.120	17.779	12,526
2021-11-02	16.250	16.250	16.060	16.060	17.712	11,099
2021-11-01	16.380	16.380	16.250	16.250	17.922	3,299
2021-10-29	16.250	16.340	16.250	16.340	18.021	2,818
2021-10-28	16.080	16.130	16.080	16.130	17.790	338
2021-10-27	16.250	16.250	16.150	16.150	17.696	3,420
2021-10-26	16.210	16.210	16.160	16.160	17.707	2,808
2021-10-25	16.300	16.300	16.110	16.200	17.751	6,952
2021-10-22	16.200	16.300	16.200	16.230	17.784	5,083
2021-10-21	16.180	16.290	16.180	16.290	17.849	1,400
2021-10-20	16.200	16.310	16.200	16.300	17.860	2,389

← NewerPage 21 of 21 · 1,247 trading days

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.