NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.320	2.330	2.200	2.200	2.200	7,825
2026-10-15	2.330	2.330	2.320	2.320	2.320	4,100
2026-10-14	2.330	2.330	2.330	2.330	2.330	1,000
2026-10-13	2.330	2.350	2.330	2.330	2.330	4,900
2026-10-09	2.280	2.300	2.280	2.300	2.300	8,800
2026-10-08	2.250	2.260	2.250	2.250	2.250	3,400
2026-10-07	2.190	2.250	2.190	2.250	2.250	4,000
2026-10-06	2.230	2.270	2.200	2.215	2.215	7,600
2026-10-05	2.290	2.290	2.250	2.250	2.250	10,600
2026-10-02	2.250	2.300	2.250	2.300	2.300	16,600
2026-10-01	2.300	2.300	2.250	2.250	2.250	13,700
2026-09-30	2.350	2.350	2.350	2.350	2.350	8,300
2026-09-29	2.400	2.420	2.340	2.340	2.340	6,600
2026-09-28	2.390	2.390	2.390	2.390	2.390	100
2026-09-25	2.380	2.390	2.380	2.390	2.390	8,300
2026-09-24	2.350	2.350	2.350	2.350	2.350	4,700
2026-09-23	2.340	2.340	2.330	2.330	2.330	2,100
2026-09-22	2.290	2.340	2.290	2.340	2.340	2,200
2026-09-21	2.290	2.340	2.270	2.270	2.270	15,400
2026-09-18	2.320	2.320	2.290	2.290	2.290	3,200
2026-09-17	2.320	2.320	2.320	2.320	2.320	2,900
2026-09-16	2.330	2.330	2.330	2.330	2.330	1,000
2026-09-15	2.330	2.350	2.290	2.350	2.350	6,300
2026-09-14	2.300	2.300	2.300	2.300	2.300	700
2026-09-11	2.310	2.310	2.295	2.300	2.300	4,000
2026-09-10	2.340	2.340	2.310	2.310	2.310	800
2026-09-09	2.270	2.270	2.250	2.250	2.250	9,900
2026-09-08	2.300	2.300	2.250	2.275	2.275	10,300
2026-09-04	2.300	2.340	2.300	2.340	2.340	200
2026-09-03	2.300	2.300	2.300	2.300	2.290	1,100
2026-09-02	2.290	2.290	2.290	2.290	2.280	5,300
2026-09-01	2.300	2.300	2.250	2.290	2.280	22,900
2026-08-31	2.290	2.290	2.290	2.290	2.280	1,600
2026-08-28	2.300	2.300	2.300	2.300	2.290	5,600
2026-08-27	2.350	2.350	2.300	2.300	2.290	5,400
2026-08-26	2.300	2.350	2.300	2.350	2.340	5,000
2026-08-25	2.260	2.300	2.260	2.300	2.290	2,500
2026-08-24	2.350	2.350	2.250	2.250	2.240	7,300
2026-08-21	2.350	2.350	2.350	2.350	2.340	1,300
2026-08-20	2.340	2.350	2.260	2.350	2.340	2,600
2026-08-19	2.300	2.300	2.300	2.300	2.290	1,300
2026-08-18	2.300	2.300	2.300	2.300	2.290	1,700
2026-08-17	2.340	2.340	2.250	2.300	2.290	9,100
2026-08-14	2.300	2.340	2.250	2.340	2.330	25,900
2026-08-13	2.200	2.300	2.200	2.300	2.290	9,300
2026-08-12	2.200	2.210	2.200	2.200	2.190	2,600
2026-08-11	2.110	2.110	2.110	2.110	2.101	0
2026-08-10	2.120	2.120	2.110	2.110	2.101	6,600
2026-08-07	2.340	2.340	2.200	2.200	2.190	10,200
2026-08-06	2.330	2.330	2.300	2.300	2.290	3,000
2026-08-05	2.300	2.350	2.200	2.200	2.190	7,700
2026-08-04	2.300	2.300	2.300	2.300	2.290	2,100
2026-07-31	2.300	2.300	2.300	2.300	2.290	4,100
2026-07-30	2.250	2.250	2.250	2.250	2.240	100
2026-07-29	2.250	2.250	2.250	2.250	2.240	2,300
2026-07-28	2.260	2.260	2.250	2.250	2.240	2,600
2026-07-27	2.260	2.280	2.260	2.260	2.250	7,200
2026-07-24	2.370	2.370	2.310	2.310	2.300	7,100
2026-07-23	2.370	2.370	2.370	2.370	2.360	200
2026-07-22	2.400	2.400	2.380	2.380	2.370	4,100

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0100 CAD
2026-06-05	0.0100 CAD
2026-03-06	0.0100 CAD
2025-12-05	0.0100 CAD
2025-09-05	0.0100 CAD
2025-06-06	0.0100 CAD
2025-03-07	0.0100 CAD
2024-12-06	0.0100 CAD
2024-09-06	0.0100 CAD
2024-06-07	0.0100 CAD
2024-03-07	0.0100 CAD
2023-12-07	0.0100 CAD
2023-09-07	0.0100 CAD
2023-06-07	0.0005 CAD
2023-06-05	0.0000 CAD
2023-03-06	0.0005 CAD
2022-12-01	0.0005 CAD
2022-09-01	0.0005 CAD
2022-06-09	0.0005 CAD
2022-03-11	0.0005 CAD
2021-12-09	0.0005 CAD
2021-09-08	0.0005 CAD
2021-06-03	0.0005 CAD
2021-02-26	0.0005 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.