Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.270	17.320	17.160	17.300	16.451	4,802
2026-01-26	17.310	17.340	17.180	17.250	16.403	10,639
2026-01-23	17.110	17.330	17.110	17.280	16.431	3,556
2026-01-22	17.210	17.210	17.110	17.110	16.270	4,226
2026-01-21	17.250	17.320	17.150	17.210	16.365	7,450
2026-01-20	17.080	17.330	16.890	17.330	16.479	11,794
2026-01-19	17.160	17.330	17.160	17.330	16.479	8,994
2026-01-16	17.130	17.250	17.070	17.080	16.241	5,588
2026-01-15	17.100	17.230	17.100	17.230	16.384	1,451
2026-01-14	17.130	17.250	17.030	17.250	16.403	1,100
2026-01-13	17.250	17.250	17.010	17.090	16.251	2,521
2026-01-12	17.280	17.280	17.050	17.140	16.298	3,520
2026-01-09	16.950	17.450	16.910	17.320	16.470	10,573
2026-01-08	16.900	16.960	16.880	16.950	16.118	1,600
2026-01-07	16.895	16.990	16.700	16.980	16.146	7,623
2026-01-06	16.650	16.860	16.650	16.820	15.994	11,286
2026-01-05	16.350	16.600	16.300	16.600	15.785	19,831
2026-01-02	16.150	16.360	16.110	16.360	15.557	9,466
2025-12-31	16.170	16.250	16.100	16.150	15.357	710
2025-12-30	16.110	16.250	16.080	16.250	14.471	6,107
2025-12-29	16.190	16.360	16.020	16.150	14.382	2,766
2025-12-24	16.150	16.150	16.030	16.150	14.382	1,333
2025-12-23	16.200	16.200	16.010	16.190	14.417	3,906
2025-12-22	16.000	16.300	16.000	16.250	14.471	6,610
2025-12-19	15.800	15.990	15.760	15.990	14.239	8,802
2025-12-18	15.890	15.890	15.750	15.790	14.061	5,488
2025-12-17	15.810	15.850	15.790	15.800	14.070	8,107
2025-12-16	16.010	16.010	15.800	15.800	14.070	5,472
2025-12-15	15.830	15.970	15.810	15.970	14.221	3,316
2025-12-12	15.950	15.970	15.810	15.830	14.097	3,745
2025-12-11	15.870	15.950	15.870	15.950	14.203	1,356
2025-12-10	15.930	15.980	15.930	15.980	14.230	1,290
2025-12-09	15.850	16.010	15.850	15.980	14.230	4,233
2025-12-08	15.890	15.900	15.810	15.900	14.159	2,438
2025-12-05	15.880	15.950	15.650	15.650	13.936	4,583
2025-12-04	15.850	15.950	15.760	15.920	14.177	6,589
2025-12-03	15.960	15.960	15.850	15.850	14.114	5,835
2025-12-02	16.030	16.040	15.770	16.000	14.248	5,859
2025-12-01	15.990	16.000	15.950	15.950	14.203	4,433
2025-11-28	15.960	16.000	15.960	15.970	14.221	6,242
2025-11-27	16.040	16.040	15.870	15.870	14.052	5,847
2025-11-26	15.810	16.050	15.810	16.050	14.211	6,389
2025-11-25	16.040	16.090	15.930	15.930	14.105	3,812
2025-11-24	16.030	16.330	16.000	16.000	14.167	15,331
2025-11-21	15.990	16.200	15.960	16.010	14.176	1,801
2025-11-20	16.030	16.220	16.000	16.000	14.167	3,102
2025-11-19	16.010	16.100	16.000	16.030	14.194	3,205
2025-11-18	15.960	16.000	15.890	16.000	14.167	5,363
2025-11-17	15.890	16.200	15.880	16.000	14.167	4,303
2025-11-14	16.070	16.100	15.880	15.920	14.096	3,968
2025-11-13	16.060	16.330	16.000	16.070	14.229	15,754
2025-11-12	16.130	16.300	16.080	16.220	14.362	14,937
2025-11-11	16.250	16.300	16.060	16.060	14.220	8,952
2025-11-10	16.010	16.310	16.010	16.310	14.442	1,900
2025-11-07	16.030	16.250	15.900	16.000	14.167	8,751
2025-11-06	16.010	16.010	15.920	16.000	14.167	5,450
2025-11-05	15.960	16.120	15.960	16.050	14.211	8,265
2025-11-04	16.030	16.140	15.940	15.950	14.123	6,297
2025-11-03	16.140	16.140	16.100	16.100	14.256	613
2025-10-31	16.000	16.260	15.910	16.110	14.264	6,976

← NewerPage 4 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.