Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.480	14.580	14.250	14.580	12.474	1,210
2025-05-06	14.560	14.720	14.510	14.510	12.414	3,900
2025-05-05	14.550	14.600	14.510	14.580	12.474	2,100
2025-05-02	14.590	14.830	14.590	14.760	12.628	3,100
2025-05-01	14.720	14.720	14.540	14.540	12.440	449
2025-04-30	14.760	14.760	14.760	14.760	12.628	255
2025-04-29	14.960	14.960	14.500	14.540	12.362	2,750
2025-04-28	14.540	14.920	14.540	14.920	12.685	1,945
2025-04-25	14.480	14.520	14.480	14.520	12.345	1,559
2025-04-24	14.830	14.830	14.350	14.350	12.200	3,592
2025-04-23	14.480	15.010	14.480	14.870	12.642	1,515
2025-04-21	14.300	14.300	14.200	14.280	12.141	1,515
2025-04-17	14.820	14.820	14.250	14.250	12.115	3,586
2025-04-16	14.400	14.740	14.400	14.510	12.336	1,704
2025-04-15	14.050	14.820	14.050	14.340	12.192	3,005
2025-04-14	13.570	14.310	13.570	14.310	12.166	4,084
2025-04-11	13.870	14.100	13.710	14.100	11.988	1,500
2025-04-10	14.150	14.320	14.060	14.060	11.954	9,902
2025-04-09	14.210	14.320	14.150	14.160	12.039	11,931
2025-04-08	14.710	14.710	14.050	14.330	12.183	4,766
2025-04-07	14.290	14.450	14.290	14.400	12.243	2,213
2025-04-04	14.770	14.820	14.360	14.760	12.549	4,532
2025-04-03	14.980	14.990	14.800	14.810	12.591	3,050
2025-04-02	15.000	15.000	14.920	14.990	12.744	1,400
2025-04-01	14.820	15.000	14.820	15.000	12.753	505
2025-03-31	14.920	14.940	14.910	14.910	12.676	1,980
2025-03-28	15.000	15.000	14.750	14.880	12.573	4,107
2025-03-26	14.920	14.940	14.900	14.910	12.599	2,230
2025-03-25	14.820	15.000	14.800	15.000	12.675	2,202
2025-03-24	14.880	15.000	14.870	14.870	12.565	6,825
2025-03-21	14.870	14.870	14.700	14.700	12.421	2,526
2025-03-20	14.920	15.000	14.800	14.910	12.599	3,460
2025-03-19	14.830	15.000	14.800	15.000	12.675	1,550
2025-03-18	14.920	14.920	14.750	14.750	12.463	6,138
2025-03-17	15.000	15.080	14.650	15.000	12.675	4,211
2025-03-14	15.490	15.490	14.650	14.850	12.548	6,358
2025-03-13	14.770	14.780	14.750	14.750	12.463	3,495
2025-03-12	15.000	15.010	14.720	14.720	12.438	1,224
2025-03-11	14.750	15.000	14.650	15.000	12.675	3,050
2025-03-10	14.990	15.230	14.750	14.750	12.463	8,552
2025-03-07	14.340	14.930	14.340	14.930	12.615	3,525
2025-03-06	14.530	14.900	14.530	14.700	12.421	4,900
2025-03-05	14.250	14.660	14.250	14.490	12.244	8,207
2025-03-04	14.650	14.990	14.230	14.480	12.235	8,916
2025-03-03	14.650	14.900	14.500	14.500	12.252	6,043
2025-02-28	14.370	14.420	14.310	14.420	12.185	1,023
2025-02-27	14.360	14.700	14.360	14.430	12.116	4,671
2025-02-26	14.350	14.380	14.300	14.300	12.007	4,479
2025-02-25	14.340	14.500	14.260	14.380	12.074	4,100
2025-02-24	14.380	14.460	14.300	14.300	12.007	1,178
2025-02-21	14.300	14.380	14.270	14.380	12.074	1,513
2025-02-20	14.430	14.490	14.200	14.400	12.091	9,126
2025-02-19	14.455	14.455	14.250	14.400	12.091	1,711
2025-02-18	14.230	14.490	14.190	14.490	12.166	10,358
2025-02-14	14.490	14.490	14.190	14.300	12.007	3,193
2025-02-13	14.410	14.410	14.210	14.210	11.931	7,407
2025-02-12	14.410	14.490	14.410	14.410	12.099	1,228
2025-02-11	14.500	14.590	14.410	14.410	12.099	4,635
2025-02-10	14.890	14.890	14.540	14.610	12.267	4,292
2025-02-07	14.630	14.660	14.500	14.580	12.242	1,871

← NewerPage 7 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.