NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.060	2.080	2.060	2.080	1.967	800
2024-02-29	2.060	2.060	2.060	2.060	1.948	500
2024-02-28	2.090	2.090	2.090	2.090	1.977	500
2024-02-27	2.100	2.100	2.010	2.090	1.977	4,700
2024-02-26	2.100	2.100	2.080	2.080	1.967	1,100
2024-02-23	2.050	2.080	2.050	2.080	1.967	1,800
2024-02-22	2.150	2.150	2.030	2.030	1.920	22,100
2024-02-21	2.170	2.180	2.160	2.180	2.062	5,600
2024-02-20	2.200	2.200	2.170	2.170	2.052	1,300
2024-02-16	2.260	2.300	2.200	2.200	2.081	3,100
2024-02-15	2.260	2.260	2.260	2.260	2.137	100
2024-02-14	2.290	2.290	2.250	2.250	2.128	2,500
2024-02-13	2.290	2.290	2.290	2.290	2.166	100
2024-02-12	2.300	2.300	2.300	2.300	2.175	0
2024-02-09	2.300	2.300	2.280	2.300	2.175	3,200
2024-02-08	2.200	2.290	2.200	2.250	2.128	1,700
2024-02-07	2.310	2.310	2.200	2.200	2.081	16,400
2024-02-06	2.310	2.310	2.310	2.310	2.185	12,000
2024-02-05	2.310	2.310	2.310	2.310	2.185	0
2024-02-02	2.310	2.310	2.310	2.310	2.185	1,900
2024-02-01	2.350	2.350	2.320	2.320	2.194	1,600
2024-01-31	2.370	2.370	2.360	2.360	2.232	900
2024-01-30	2.380	2.380	2.360	2.360	2.232	2,900
2024-01-29	2.410	2.410	2.400	2.400	2.270	13,900
2024-01-26	2.430	2.430	2.400	2.400	2.270	9,800
2024-01-25	2.450	2.450	2.420	2.450	2.317	6,700
2024-01-24	2.350	2.420	2.320	2.400	2.270	10,600
2024-01-23	2.250	2.500	2.220	2.310	2.185	36,200
2024-01-22	1.970	2.190	1.970	2.180	2.062	22,300
2024-01-19	1.840	1.920	1.840	1.920	1.816	12,600
2024-01-18	1.840	1.840	1.840	1.840	1.740	800
2024-01-17	1.880	1.880	1.840	1.840	1.740	1,800
2024-01-16	1.850	1.850	1.840	1.850	1.750	4,200
2024-01-15	1.900	1.900	1.810	1.810	1.712	5,700
2024-01-12	1.900	1.920	1.900	1.920	1.816	2,300
2024-01-11	1.880	1.920	1.880	1.920	1.816	5,100
2024-01-10	1.920	1.920	1.830	1.830	1.731	2,500
2024-01-09	1.920	1.920	1.920	1.920	1.816	0
2024-01-08	1.950	1.950	1.920	1.920	1.816	2,100
2024-01-05	1.940	1.940	1.940	1.940	1.835	300
2024-01-04	1.840	1.910	1.840	1.910	1.806	4,300
2024-01-03	1.810	1.810	1.810	1.810	1.712	0
2024-01-02	1.810	1.810	1.810	1.810	1.712	1,800
2023-12-29	1.780	1.790	1.780	1.790	1.693	400
2023-12-28	1.690	1.750	1.690	1.750	1.655	12,500
2023-12-27	1.670	1.680	1.660	1.660	1.570	1,800
2023-12-22	1.650	1.680	1.650	1.650	1.560	2,400
2023-12-21	1.650	1.650	1.650	1.650	1.560	1,800
2023-12-20	1.680	1.680	1.650	1.650	1.560	5,300
2023-12-19	1.630	1.680	1.630	1.660	1.570	15,600
2023-12-18	1.630	1.690	1.630	1.650	1.560	13,700
2023-12-15	1.600	1.660	1.600	1.650	1.560	12,000
2023-12-14	1.530	1.600	1.530	1.600	1.513	1,000
2023-12-13	1.460	1.490	1.450	1.490	1.409	1,300
2023-12-12	1.430	1.480	1.430	1.480	1.400	1,400
2023-12-11	1.470	1.470	1.400	1.400	1.324	35,800
2023-12-08	1.480	1.480	1.380	1.450	1.371	16,800
2023-12-07	1.450	1.470	1.390	1.390	1.315	46,000
2023-12-06	1.580	1.600	1.450	1.450	1.362	43,400
2023-12-05	1.560	1.560	1.540	1.550	1.456	8,700

← NewerPage 12 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.