Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.980	16.100	15.850	16.040	13.964	6,743
2025-08-01	15.680	15.990	15.310	15.840	13.790	4,613
2025-07-31	15.260	15.730	15.260	15.730	13.694	2,794
2025-07-30	15.570	15.810	15.450	15.450	13.371	3,300
2025-07-29	15.940	16.080	15.570	15.770	13.648	6,710
2025-07-28	15.760	15.760	15.600	15.750	13.630	6,412
2025-07-25	15.920	15.920	15.760	15.900	13.760	4,790
2025-07-24	15.750	15.960	15.750	15.960	13.812	752
2025-07-23	15.880	16.100	15.680	15.800	13.674	6,258
2025-07-22	16.160	16.160	15.800	15.800	13.674	5,787
2025-07-21	16.000	16.160	16.000	16.160	13.985	1,530
2025-07-18	15.940	16.020	15.900	15.900	13.760	2,960
2025-07-17	16.100	16.290	15.920	16.070	13.907	7,292
2025-07-16	16.250	16.290	16.160	16.160	13.985	2,208
2025-07-15	16.310	16.310	16.250	16.280	14.089	3,782
2025-07-14	16.500	16.500	16.300	16.300	14.106	1,483
2025-07-11	16.400	16.400	16.300	16.300	14.106	2,071
2025-07-09	16.450	16.540	16.330	16.500	14.279	9,212
2025-07-08	16.390	16.390	16.300	16.300	14.106	1,500
2025-07-07	16.450	16.610	16.270	16.430	14.219	2,552
2025-07-04	16.220	16.440	16.220	16.440	14.228	2,345
2025-07-03	16.180	16.180	16.180	16.180	14.003	159
2025-07-02	15.900	16.150	15.900	16.140	13.968	1,459
2025-06-30	16.220	16.440	16.000	16.000	13.847	5,255
2025-06-27	15.780	16.140	15.770	16.030	13.794	1,934
2025-06-26	15.880	16.340	15.880	16.220	13.957	1,855
2025-06-25	16.450	16.450	15.710	15.710	13.518	2,408
2025-06-24	16.630	16.630	16.420	16.420	14.129	3,846
2025-06-23	16.800	16.800	16.600	16.700	14.370	4,000
2025-06-20	16.425	16.600	16.425	16.550	14.241	1,825
2025-06-19	16.400	16.400	16.260	16.320	14.043	6,789
2025-06-18	16.580	16.750	16.400	16.400	14.112	12,870
2025-06-17	16.880	17.180	16.880	16.930	14.568	604
2025-06-16	16.990	17.430	16.610	16.780	14.439	3,483
2025-06-13	17.240	17.360	16.930	16.950	14.586	9,513
2025-06-12	16.350	16.670	16.350	16.640	14.319	937
2025-06-11	16.760	16.780	16.620	16.620	14.302	7,920
2025-06-10	16.870	17.240	16.800	16.800	14.456	12,016
2025-06-09	16.850	17.050	15.980	16.800	14.456	18,535
2025-06-06	16.950	17.660	16.950	17.040	14.663	15,357
2025-06-05	16.890	17.030	16.600	16.890	14.534	9,715
2025-06-04	16.860	16.970	16.700	16.890	14.534	8,504
2025-06-03	16.680	17.000	16.590	16.860	14.508	10,000
2025-06-02	17.020	17.020	16.010	16.310	14.035	11,557
2025-05-30	15.780	15.780	15.310	15.500	13.338	4,300
2025-05-29	15.810	15.870	15.800	15.820	13.535	1,427
2025-05-28	15.800	15.800	15.740	15.800	13.518	800
2025-05-27	15.540	15.810	15.540	15.780	13.500	5,280
2025-05-26	15.400	15.770	15.400	15.500	13.261	4,755
2025-05-23	15.350	15.500	15.310	15.500	13.261	1,345
2025-05-22	15.160	15.390	15.160	15.390	13.167	1,000
2025-05-21	15.540	15.810	15.070	15.070	12.893	1,525
2025-05-20	15.180	15.620	15.180	15.460	13.227	2,138
2025-05-16	15.670	15.670	15.520	15.520	13.278	1,404
2025-05-15	15.520	15.810	15.520	15.810	13.526	3,350
2025-05-14	15.600	15.600	15.520	15.520	13.278	5,998
2025-05-13	15.320	15.520	15.320	15.520	13.278	2,070
2025-05-12	15.000	15.420	15.000	15.400	13.175	5,280
2025-05-09	14.740	15.120	14.740	15.120	12.936	8,593
2025-05-08	14.410	14.640	14.280	14.480	12.388	1,568

← NewerPage 6 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.