Northview Residential REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	16.230	16.250	15.780	15.800	13.033	7,320
2024-11-08	16.040	16.230	16.020	16.170	13.338	1,526
2024-11-07	15.900	16.260	15.750	16.080	13.264	8,277
2024-11-06	16.550	16.550	15.900	15.960	13.165	5,462
2024-11-05	16.650	16.650	16.560	16.560	13.660	1,802
2024-11-04	16.790	16.790	16.600	16.670	13.751	5,065
2024-11-01	16.720	16.910	16.590	16.590	13.685	1,335
2024-10-31	16.920	16.920	16.510	16.670	13.751	1,055
2024-10-30	16.930	17.010	16.860	17.000	13.948	600
2024-10-29	17.200	17.200	16.570	16.810	13.792	4,115
2024-10-28	17.260	17.330	17.120	17.150	14.071	5,092
2024-10-25	17.150	17.670	17.150	17.390	14.268	7,090
2024-10-24	17.300	17.460	17.100	17.190	14.104	8,768
2024-10-23	17.700	17.700	17.150	17.220	14.128	4,192
2024-10-22	17.910	17.910	17.560	17.560	14.407	7,717
2024-10-21	17.910	18.100	17.830	17.830	14.629	4,756
2024-10-18	17.740	17.910	17.610	17.910	14.694	3,985
2024-10-17	17.990	18.000	17.620	17.700	14.522	7,805
2024-10-16	17.680	17.870	17.600	17.870	14.661	4,402
2024-10-15	17.960	18.000	17.160	17.700	14.522	9,878
2024-10-11	18.200	18.200	17.600	17.680	14.506	2,046
2024-10-10	18.060	18.060	17.590	17.980	14.752	4,680
2024-10-09	18.000	18.100	18.000	18.100	14.850	1,200
2024-10-08	18.050	18.050	17.960	18.000	14.768	1,028
2024-10-07	18.200	18.200	17.700	17.810	14.612	5,650
2024-10-04	18.140	18.260	18.050	18.250	14.973	2,478
2024-10-03	18.250	18.250	18.140	18.140	14.883	1,500
2024-10-02	18.400	18.400	18.120	18.180	14.916	3,000
2024-10-01	18.530	18.530	18.250	18.260	14.981	2,500
2024-09-30	18.030	18.660	18.030	18.530	15.203	1,946
2024-09-27	18.510	18.510	17.990	18.080	14.834	9,460
2024-09-26	18.710	18.710	18.470	18.500	15.104	2,171
2024-09-25	18.490	18.660	18.320	18.660	15.234	3,596
2024-09-24	18.190	18.500	18.120	18.500	15.104	2,304
2024-09-23	17.860	18.230	17.660	18.230	14.883	4,510
2024-09-20	18.020	18.020	17.820	17.860	14.581	9,920
2024-09-19	18.500	18.500	17.770	18.000	14.695	7,667
2024-09-18	18.000	18.480	17.990	18.480	15.087	4,699
2024-09-17	18.000	18.090	17.810	17.880	14.597	4,137
2024-09-16	17.990	18.000	17.780	17.810	14.540	10,848
2024-09-13	17.490	17.990	17.490	17.990	14.687	5,335
2024-09-12	17.330	17.360	17.220	17.360	14.173	2,000
2024-09-11	17.330	17.370	17.030	17.370	14.181	2,500
2024-09-10	17.400	17.400	16.850	17.370	14.181	5,880
2024-09-09	17.160	17.780	17.160	17.540	14.320	4,240
2024-09-06	17.110	17.410	17.110	17.350	14.165	1,789
2024-09-05	17.000	17.420	17.000	17.420	14.222	2,825
2024-09-04	16.990	17.090	16.750	16.960	13.846	2,400
2024-09-03	17.380	17.380	16.750	17.030	13.903	8,500
2024-08-30	17.350	17.350	17.100	17.350	14.165	3,232
2024-08-29	17.150	17.350	17.150	17.350	14.090	2,200
2024-08-28	17.080	17.120	16.890	17.120	13.903	2,510
2024-08-27	17.170	17.200	16.950	16.980	13.790	4,089
2024-08-26	17.330	17.350	17.160	17.200	13.968	7,700
2024-08-23	17.350	17.350	17.180	17.240	14.001	1,800
2024-08-22	17.350	17.350	17.340	17.350	14.090	1,800
2024-08-21	17.250	17.320	17.170	17.300	14.050	1,600
2024-08-20	17.350	17.350	17.180	17.340	14.082	3,076
2024-08-19	17.310	17.350	17.050	17.320	14.066	3,842
2024-08-16	17.270	17.350	17.000	17.290	14.042	6,373

← NewerPage 9 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.