NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.020	2.020	2.000	2.000	1.912	1,500
2024-08-21	2.050	2.050	2.050	2.050	1.959	0
2024-08-20	2.070	2.070	2.020	2.050	1.959	3,600
2024-08-19	2.070	2.070	2.070	2.070	1.979	0
2024-08-16	2.070	2.070	2.070	2.070	1.979	0
2024-08-15	2.070	2.070	2.070	2.070	1.979	0
2024-08-14	2.080	2.120	2.070	2.070	1.979	4,200
2024-08-13	2.100	2.100	2.070	2.070	1.979	2,100
2024-08-12	2.010	2.010	2.010	2.010	1.921	0
2024-08-09	2.000	2.010	2.000	2.010	1.921	5,600
2024-08-08	2.000	2.010	1.950	1.950	1.864	5,100
2024-08-07	1.930	1.930	1.930	1.930	1.845	100
2024-08-06	1.850	1.880	1.800	1.880	1.797	4,200
2024-08-02	1.890	1.890	1.880	1.880	1.797	300
2024-08-01	1.850	1.900	1.820	1.900	1.816	4,000
2024-07-31	1.800	1.840	1.800	1.840	1.759	9,100
2024-07-30	1.850	1.850	1.750	1.770	1.692	7,600
2024-07-29	1.850	1.850	1.820	1.850	1.768	1,100
2024-07-26	1.860	1.860	1.860	1.860	1.778	200
2024-07-25	1.870	1.870	1.870	1.870	1.787	0
2024-07-24	1.870	1.870	1.870	1.870	1.787	100
2024-07-23	1.860	1.860	1.860	1.860	1.778	5,900
2024-07-22	1.830	1.860	1.800	1.860	1.778	10,500
2024-07-19	1.810	1.810	1.810	1.810	1.730	500
2024-07-18	1.870	1.900	1.810	1.810	1.730	4,600
2024-07-17	1.900	1.900	1.880	1.880	1.797	3,100
2024-07-16	1.900	1.900	1.870	1.900	1.816	9,100
2024-07-15	1.900	1.950	1.900	1.910	1.826	2,900
2024-07-12	1.900	1.910	1.880	1.910	1.826	2,500
2024-07-11	1.850	1.900	1.850	1.900	1.816	5,800
2024-07-10	1.850	1.850	1.830	1.850	1.768	700
2024-07-09	1.890	1.890	1.890	1.890	1.807	600
2024-07-08	1.860	1.860	1.850	1.850	1.768	1,500
2024-07-05	1.860	1.860	1.860	1.860	1.778	0
2024-07-04	1.900	1.900	1.860	1.860	1.778	1,300
2024-07-03	1.750	1.890	1.750	1.850	1.768	3,600
2024-07-02	1.740	1.750	1.740	1.750	1.673	1,800
2024-06-28	1.680	1.700	1.680	1.700	1.625	12,500
2024-06-27	1.660	1.700	1.650	1.680	1.606	16,000
2024-06-26	1.670	1.680	1.660	1.680	1.606	4,300
2024-06-25	1.670	1.670	1.670	1.670	1.596	100
2024-06-24	1.670	1.670	1.670	1.670	1.596	19,900
2024-06-21	1.670	1.670	1.650	1.650	1.577	400
2024-06-20	1.680	1.680	1.660	1.670	1.596	9,100
2024-06-19	1.680	1.680	1.680	1.680	1.606	1,000
2024-06-18	1.680	1.680	1.660	1.660	1.587	4,000
2024-06-17	1.670	1.670	1.670	1.670	1.596	100
2024-06-14	1.700	1.700	1.680	1.680	1.606	1,300
2024-06-13	1.720	1.720	1.720	1.720	1.644	0
2024-06-12	1.720	1.720	1.720	1.720	1.644	0
2024-06-11	1.720	1.720	1.720	1.720	1.644	0
2024-06-10	1.720	1.720	1.720	1.720	1.644	100
2024-06-07	1.760	1.760	1.670	1.680	1.606	7,500
2024-06-06	1.760	1.800	1.760	1.770	1.682	17,900
2024-06-05	1.750	1.760	1.750	1.760	1.673	1,500
2024-06-04	1.750	1.750	1.750	1.750	1.663	5,100
2024-06-03	1.720	1.720	1.720	1.720	1.635	300
2024-05-31	1.760	1.760	1.760	1.760	1.673	1,400
2024-05-30	1.700	1.720	1.700	1.720	1.635	400
2024-05-29	1.700	1.700	1.670	1.700	1.616	2,100

← NewerPage 10 of 21 · 1,258 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.