NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.770	1.770	1.710	1.750	1.663	3,300
2024-05-27	1.770	1.770	1.770	1.770	1.682	200
2024-05-24	1.730	1.730	1.730	1.730	1.644	500
2024-05-23	1.750	1.750	1.750	1.750	1.663	0
2024-05-22	1.760	1.780	1.750	1.750	1.663	7,100
2024-05-21	1.760	1.760	1.760	1.760	1.673	300
2024-05-17	1.760	1.760	1.735	1.760	1.673	2,100
2024-05-16	1.730	1.810	1.730	1.750	1.663	3,200
2024-05-15	1.680	1.680	1.680	1.680	1.597	0
2024-05-14	1.680	1.680	1.680	1.680	1.597	500
2024-05-13	1.680	1.680	1.630	1.630	1.549	1,100
2024-05-10	1.650	1.650	1.650	1.650	1.568	3,000
2024-05-09	1.650	1.680	1.610	1.680	1.597	8,300
2024-05-08	1.700	1.730	1.650	1.700	1.616	20,700
2024-05-07	1.730	1.730	1.710	1.710	1.625	3,000
2024-05-06	1.750	1.750	1.700	1.700	1.616	3,400
2024-05-03	1.790	1.790	1.750	1.750	1.663	2,100
2024-05-02	1.780	1.780	1.720	1.720	1.635	5,700
2024-05-01	1.800	1.800	1.790	1.790	1.701	6,500
2024-04-30	1.850	1.870	1.800	1.800	1.711	3,600
2024-04-29	1.820	1.900	1.810	1.850	1.758	10,500
2024-04-26	1.810	2.000	1.800	2.000	1.901	2,700
2024-04-25	1.850	1.850	1.850	1.850	1.758	3,800
2024-04-24	1.850	1.850	1.800	1.850	1.758	3,700
2024-04-23	1.750	1.850	1.730	1.850	1.758	6,700
2024-04-22	1.770	1.770	1.770	1.770	1.682	1,000
2024-04-19	1.770	1.770	1.770	1.770	1.682	1,000
2024-04-18	1.780	1.780	1.770	1.770	1.682	4,700
2024-04-17	1.790	1.790	1.790	1.790	1.701	0
2024-04-16	1.810	1.810	1.790	1.790	1.701	2,900
2024-04-15	1.810	1.810	1.810	1.810	1.720	700
2024-04-12	1.830	1.830	1.810	1.810	1.720	6,900
2024-04-11	1.820	1.820	1.820	1.820	1.730	0
2024-04-10	1.830	1.830	1.820	1.820	1.730	200
2024-04-09	1.830	1.830	1.830	1.830	1.739	0
2024-04-08	1.850	1.850	1.830	1.830	1.739	600
2024-04-05	1.800	1.810	1.790	1.810	1.720	1,600
2024-04-04	1.800	1.850	1.740	1.850	1.758	26,500
2024-04-03	1.800	1.800	1.760	1.800	1.711	12,000
2024-04-02	1.850	1.850	1.850	1.850	1.758	3,400
2024-04-01	1.850	1.850	1.850	1.850	1.758	0
2024-03-28	1.800	1.850	1.800	1.850	1.758	1,200
2024-03-27	1.800	1.800	1.800	1.800	1.711	900
2024-03-26	1.820	1.820	1.790	1.790	1.701	2,400
2024-03-25	1.850	1.850	1.800	1.830	1.739	5,300
2024-03-22	1.870	1.870	1.870	1.870	1.777	200
2024-03-21	1.890	1.890	1.890	1.890	1.796	2,500
2024-03-20	1.870	1.900	1.870	1.900	1.806	3,100
2024-03-19	1.870	1.910	1.870	1.910	1.815	1,300
2024-03-18	1.910	1.910	1.900	1.900	1.806	6,100
2024-03-15	1.950	1.950	1.950	1.950	1.853	0
2024-03-14	1.950	1.950	1.950	1.950	1.853	200
2024-03-13	1.930	1.930	1.930	1.930	1.834	2,000
2024-03-12	1.950	1.950	1.900	1.900	1.806	3,200
2024-03-11	2.000	2.000	1.900	1.930	1.834	8,500
2024-03-08	2.040	2.040	2.000	2.000	1.901	600
2024-03-07	2.010	2.010	2.000	2.000	1.901	2,200
2024-03-06	2.010	2.010	2.010	2.010	1.901	700
2024-03-05	2.050	2.050	2.010	2.040	1.929	4,800
2024-03-04	2.050	2.050	2.050	2.050	1.939	600

← NewerPage 11 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.