Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.370	16.370	16.000	16.030	14.113	8,401
2025-10-29	15.970	16.160	15.970	16.150	14.219	1,325
2025-10-28	16.360	16.360	16.010	16.040	14.122	27,025
2025-10-27	16.440	16.500	16.360	16.400	14.439	4,908
2025-10-24	16.370	16.440	16.360	16.440	14.474	914
2025-10-23	16.530	16.550	16.370	16.370	14.412	1,430
2025-10-22	16.530	16.530	16.450	16.450	14.483	301
2025-10-21	16.490	16.500	16.340	16.500	14.527	7,019
2025-10-20	16.490	16.490	16.340	16.430	14.465	2,934
2025-10-17	16.450	16.450	16.340	16.340	14.386	4,750
2025-10-16	16.480	16.490	16.370	16.430	14.465	2,027
2025-10-15	16.280	16.480	16.270	16.480	14.509	4,000
2025-10-14	16.490	16.490	16.130	16.230	14.289	3,235
2025-10-10	16.280	16.440	16.280	16.400	14.439	900
2025-10-09	16.400	16.420	15.970	16.210	14.271	8,577
2025-10-08	16.420	16.450	16.420	16.420	14.456	2,401
2025-10-07	16.350	16.450	16.350	16.400	14.439	2,700
2025-10-06	16.300	16.380	16.210	16.350	14.395	2,420
2025-10-03	16.280	16.330	16.180	16.320	14.368	3,200
2025-10-02	16.400	16.450	16.200	16.200	14.263	3,300
2025-10-01	16.330	16.400	16.220	16.270	14.324	2,844
2025-09-30	16.390	16.390	16.260	16.260	14.315	5,300
2025-09-29	16.480	16.480	16.450	16.450	14.483	900
2025-09-26	16.210	16.300	16.210	16.240	14.218	1,521
2025-09-25	16.220	16.220	16.220	16.220	14.200	100
2025-09-24	16.110	16.350	16.110	16.300	14.270	2,600
2025-09-23	16.060	16.440	16.060	16.270	14.244	1,215
2025-09-22	16.410	16.410	16.000	16.250	14.226	14,850
2025-09-19	16.330	16.400	16.330	16.400	14.358	602
2025-09-18	16.420	16.500	16.360	16.360	14.323	3,257
2025-09-17	16.310	16.500	16.310	16.490	14.436	1,883
2025-09-16	16.500	16.500	16.450	16.500	14.445	1,201
2025-09-15	16.430	16.500	16.430	16.500	14.445	4,230
2025-09-12	16.360	16.490	16.160	16.370	14.331	2,073
2025-09-11	16.350	16.500	16.340	16.340	14.305	1,201
2025-09-10	16.100	16.410	16.100	16.310	14.279	1,900
2025-09-09	16.100	16.370	16.100	16.200	14.183	1,785
2025-09-08	16.290	16.330	16.050	16.310	14.279	3,907
2025-09-05	16.330	16.500	16.310	16.310	14.279	10,300
2025-09-04	16.250	16.330	16.210	16.330	14.296	1,810
2025-09-03	16.210	16.370	16.210	16.370	14.331	800
2025-09-02	16.300	16.500	16.210	16.210	14.191	2,299
2025-08-29	16.220	16.300	16.220	16.220	14.200	1,130
2025-08-28	16.410	16.410	16.220	16.270	14.164	1,820
2025-08-27	16.290	16.430	16.250	16.430	14.303	4,100
2025-08-26	16.090	16.280	16.050	16.280	14.173	3,778
2025-08-25	16.010	16.200	16.010	16.200	14.103	4,588
2025-08-22	15.960	16.280	15.960	16.200	14.103	4,650
2025-08-21	16.000	16.100	16.000	16.100	14.016	301
2025-08-20	15.900	16.040	15.900	15.910	13.851	2,204
2025-08-19	16.000	16.000	15.910	15.910	13.851	7,156
2025-08-18	16.070	16.070	15.950	15.960	13.894	5,573
2025-08-15	15.920	16.080	15.890	16.070	13.990	2,546
2025-08-14	16.300	16.300	16.000	16.000	13.929	3,272
2025-08-13	16.180	16.240	15.950	16.030	13.955	6,085
2025-08-12	16.180	16.180	16.170	16.170	14.077	1,850
2025-08-11	16.290	16.300	16.210	16.220	14.120	2,000
2025-08-08	15.990	16.300	15.990	16.080	13.999	5,950
2025-08-07	15.950	15.990	15.870	15.990	13.920	953
2025-08-06	16.080	16.200	15.860	15.860	13.807	5,200

← NewerPage 5 of 21 · 1,250 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.