Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	14.640	14.640	14.640	14.640	12.292	100
2025-02-05	14.400	14.730	14.400	14.600	12.259	2,100
2025-02-04	14.380	14.560	14.300	14.430	12.116	4,002
2025-02-03	14.300	14.400	14.260	14.260	11.973	8,121
2025-01-31	14.640	14.640	14.410	14.410	12.099	3,400
2025-01-30	14.470	14.760	14.470	14.600	12.182	5,457
2025-01-29	14.610	14.610	14.450	14.500	12.099	3,324
2025-01-28	14.500	14.610	14.430	14.610	12.191	2,030
2025-01-27	14.450	14.510	14.430	14.480	12.082	5,320
2025-01-24	14.460	14.590	14.420	14.480	12.082	5,664
2025-01-23	14.590	14.600	14.480	14.490	12.090	3,700
2025-01-22	14.690	14.730	14.360	14.650	12.224	6,518
2025-01-21	14.750	14.820	14.660	14.800	12.349	800
2025-01-20	14.700	14.840	14.700	14.840	12.382	1,423
2025-01-17	14.690	14.760	14.600	14.760	12.316	4,490
2025-01-16	14.890	14.990	14.540	14.760	12.316	5,806
2025-01-15	14.500	14.800	14.500	14.800	12.349	4,501
2025-01-14	14.500	14.510	14.500	14.500	12.099	1,901
2025-01-13	14.400	14.710	14.300	14.300	11.932	8,675
2025-01-10	15.000	15.000	14.250	14.430	12.040	29,740
2025-01-09	15.060	15.060	15.000	15.030	12.541	1,800
2025-01-08	15.120	15.200	15.000	15.040	12.549	4,360
2025-01-07	15.230	15.230	15.100	15.100	12.599	3,136
2025-01-06	15.260	15.310	15.200	15.250	12.725	6,643
2025-01-03	15.260	15.500	15.090	15.300	12.766	4,298
2025-01-02	15.440	15.520	15.350	15.350	12.808	2,534
2024-12-31	15.130	15.500	14.810	15.460	12.900	5,754
2024-12-30	15.320	15.440	14.800	15.440	12.807	15,013
2024-12-27	15.080	15.280	15.080	15.280	12.674	824
2024-12-24	15.080	15.100	14.920	14.920	12.376	6,308
2024-12-23	14.950	15.290	14.950	15.000	12.442	7,850
2024-12-20	15.300	15.350	14.860	15.000	12.442	18,300
2024-12-19	15.480	15.550	15.290	15.450	12.815	12,540
2024-12-18	15.750	15.750	15.360	15.480	12.840	8,373
2024-12-17	15.740	15.790	15.650	15.780	13.089	6,671
2024-12-16	15.890	15.890	15.500	15.760	13.072	12,850
2024-12-13	15.900	15.900	15.890	15.900	13.189	3,887
2024-12-12	15.920	15.920	15.760	15.920	13.205	6,400
2024-12-11	15.990	16.140	15.810	16.020	13.288	3,178
2024-12-10	16.200	16.280	16.000	16.260	13.487	8,615
2024-12-09	16.040	16.230	16.040	16.150	13.396	800
2024-12-06	16.420	16.420	15.770	16.000	13.271	4,550
2024-12-05	16.000	16.180	15.650	16.000	13.271	9,922
2024-12-04	16.330	16.340	16.230	16.230	13.462	4,514
2024-12-03	16.980	16.980	16.050	16.250	13.479	13,885
2024-12-02	16.950	17.190	16.930	16.940	14.051	3,300
2024-11-29	16.560	16.950	16.560	16.950	14.059	3,300
2024-11-28	16.440	16.520	16.240	16.520	13.627	2,546
2024-11-27	15.410	16.450	15.410	16.450	13.569	7,327
2024-11-26	15.380	15.500	15.320	15.500	12.786	8,018
2024-11-25	15.400	15.500	15.250	15.310	12.629	4,001
2024-11-22	15.150	15.480	15.100	15.480	12.769	6,610
2024-11-21	15.000	15.500	14.900	15.070	12.431	11,302
2024-11-20	15.150	15.250	15.050	15.060	12.423	5,482
2024-11-19	15.500	15.500	15.150	15.160	12.505	8,061
2024-11-18	15.730	15.850	15.300	15.350	12.662	22,529
2024-11-15	15.350	15.850	15.350	15.660	12.917	20,555
2024-11-14	15.890	15.890	15.060	15.180	12.522	1,863
2024-11-13	15.500	15.500	14.760	15.010	12.381	8,731
2024-11-12	15.800	15.800	15.500	15.500	12.786	9,739

← NewerPage 8 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.