Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.500	16.600	16.500	16.600	16.046	611
2026-04-22	16.520	16.600	16.520	16.560	16.007	5,302
2026-04-21	16.260	16.500	16.260	16.500	15.949	1,556
2026-04-20	16.520	16.550	16.170	16.530	15.978	12,024
2026-04-17	16.600	16.600	16.430	16.550	15.997	6,667
2026-04-16	16.550	16.630	16.520	16.600	16.046	14,204
2026-04-15	16.590	16.600	16.550	16.600	16.046	3,017
2026-04-14	16.590	16.600	16.510	16.600	16.046	9,470
2026-04-13	16.520	16.600	16.390	16.390	15.843	5,715
2026-04-10	16.720	16.950	16.520	16.520	15.968	38,001
2026-04-09	16.640	16.950	16.600	16.600	16.046	5,554
2026-04-08	16.550	16.790	16.550	16.600	16.046	5,279
2026-04-07	16.590	16.600	16.510	16.510	15.959	1,952
2026-04-06	16.380	16.600	16.350	16.510	15.959	2,808
2026-04-02	16.300	16.300	16.170	16.300	15.756	20,650
2026-04-01	16.300	16.360	16.300	16.300	15.756	4,901
2026-03-31	15.920	16.340	15.920	16.340	15.794	3,031
2026-03-30	16.230	16.320	16.070	16.070	15.445	5,257
2026-03-27	16.240	16.240	16.080	16.160	15.532	2,822
2026-03-26	16.480	16.600	16.280	16.380	15.743	3,226
2026-03-25	16.460	16.480	16.290	16.290	15.657	2,206
2026-03-24	16.430	16.500	16.430	16.500	15.858	1,496
2026-03-23	16.400	16.740	16.330	16.430	15.791	5,019
2026-03-20	16.500	16.500	16.080	16.080	15.455	9,742
2026-03-19	16.510	16.610	16.470	16.500	15.858	6,009
2026-03-18	16.510	16.790	16.500	16.500	15.858	8,958
2026-03-17	16.550	16.710	16.510	16.710	16.060	1,023
2026-03-16	16.540	17.000	16.470	16.500	15.858	10,604
2026-03-13	16.790	16.790	16.490	16.490	15.849	575
2026-03-12	16.400	16.610	16.400	16.520	15.878	5,898
2026-03-11	16.520	16.590	16.520	16.590	15.945	1,400
2026-03-10	16.500	16.500	16.400	16.500	15.858	5,119
2026-03-09	16.550	16.700	16.550	16.640	15.993	2,734
2026-03-06	16.600	16.700	16.600	16.600	15.955	1,307
2026-03-05	16.570	16.720	16.570	16.640	15.993	642
2026-03-04	16.750	16.780	16.710	16.780	16.128	1,509
2026-03-03	16.820	16.820	16.750	16.790	16.137	810
2026-03-02	16.980	17.000	16.750	16.910	16.253	2,400
2026-02-27	16.700	16.980	16.700	16.800	16.147	2,086
2026-02-26	16.990	17.000	16.960	16.990	16.242	9,216
2026-02-25	16.980	16.980	16.900	16.900	16.156	1,400
2026-02-24	16.790	16.990	16.750	16.750	16.012	800
2026-02-23	16.850	16.990	16.650	16.730	15.993	1,743
2026-02-20	16.850	16.890	16.850	16.890	16.146	412
2026-02-19	16.840	16.850	16.840	16.850	16.108	238
2026-02-18	16.820	16.900	16.680	16.760	16.022	3,101
2026-02-17	16.740	16.990	16.720	16.860	16.118	3,819
2026-02-13	17.090	17.090	16.470	16.650	15.917	10,543
2026-02-12	16.880	16.880	16.630	16.830	16.089	3,503
2026-02-11	16.890	17.090	16.840	16.840	16.098	5,943
2026-02-10	16.980	17.100	16.930	16.930	16.184	5,123
2026-02-09	16.910	17.100	16.860	16.900	16.156	2,679
2026-02-06	16.850	16.850	16.850	16.850	16.108	514
2026-02-05	16.880	16.880	16.810	16.850	16.108	4,999
2026-02-04	16.850	16.980	16.850	16.900	16.156	1,544
2026-02-03	16.420	17.000	16.420	16.940	16.194	10,326
2026-02-02	17.100	17.130	16.900	16.980	16.232	7,012
2026-01-30	17.160	17.160	16.990	17.070	16.318	3,220
2026-01-29	17.180	17.200	17.180	17.200	16.355	1,472
2026-01-28	17.220	17.220	17.220	17.220	16.374	450

← NewerPage 3 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.