NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.550	1.590	1.540	1.590	1.493	3,500
2023-12-01	1.540	1.550	1.480	1.550	1.456	8,200
2023-11-30	1.550	1.550	1.540	1.540	1.446	5,500
2023-11-29	1.680	1.680	1.550	1.570	1.475	14,900
2023-11-28	1.590	1.680	1.590	1.630	1.531	14,500
2023-11-27	1.560	1.560	1.560	1.560	1.465	0
2023-11-24	1.560	1.560	1.560	1.560	1.465	0
2023-11-23	1.560	1.560	1.560	1.560	1.465	8,000
2023-11-22	1.590	1.590	1.550	1.550	1.456	2,500
2023-11-21	1.580	1.590	1.530	1.590	1.493	7,300
2023-11-20	1.610	1.610	1.580	1.580	1.484	1,700
2023-11-17	1.550	1.570	1.550	1.570	1.475	9,200
2023-11-16	1.560	1.560	1.550	1.550	1.456	1,500
2023-11-15	1.510	1.600	1.510	1.560	1.465	3,400
2023-11-14	1.600	1.600	1.510	1.510	1.418	37,200
2023-11-13	1.600	1.600	1.570	1.570	1.475	1,100
2023-11-10	1.500	1.580	1.500	1.580	1.484	15,100
2023-11-09	1.700	1.700	1.450	1.600	1.503	175,700
2023-11-08	1.710	1.710	1.690	1.690	1.587	4,500
2023-11-07	1.710	1.710	1.710	1.710	1.606	1,200
2023-11-06	1.710	1.710	1.710	1.710	1.606	2,600
2023-11-03	1.750	1.750	1.750	1.750	1.644	200
2023-11-02	1.700	1.750	1.700	1.750	1.644	4,200
2023-11-01	1.670	1.690	1.670	1.690	1.587	3,200
2023-10-31	1.800	1.800	1.670	1.670	1.568	9,500
2023-10-30	1.790	1.790	1.790	1.790	1.681	1,400
2023-10-27	1.790	1.790	1.790	1.790	1.681	0
2023-10-26	1.780	1.790	1.780	1.790	1.681	600
2023-10-25	1.790	1.790	1.790	1.790	1.681	0
2023-10-24	1.790	1.790	1.790	1.790	1.681	2,000
2023-10-23	1.780	1.780	1.780	1.780	1.672	0
2023-10-20	1.770	1.790	1.750	1.780	1.672	12,300
2023-10-19	1.770	1.780	1.760	1.780	1.672	11,600
2023-10-18	1.800	1.800	1.790	1.790	1.681	12,400
2023-10-17	1.790	1.870	1.790	1.800	1.691	12,600
2023-10-16	1.810	1.810	1.760	1.790	1.681	6,200
2023-10-13	1.820	1.850	1.810	1.810	1.700	9,100
2023-10-12	1.830	1.830	1.810	1.810	1.700	2,300
2023-10-11	1.850	1.850	1.850	1.850	1.737	1,000
2023-10-10	1.840	1.840	1.840	1.840	1.728	0
2023-10-06	1.850	1.850	1.840	1.840	1.728	1,500
2023-10-05	1.850	1.870	1.850	1.850	1.737	2,100
2023-10-04	1.880	1.880	1.880	1.880	1.766	1,600
2023-10-03	1.940	1.940	1.880	1.880	1.766	2,300
2023-10-02	1.890	1.890	1.890	1.890	1.775	0
2023-09-29	1.810	1.890	1.810	1.890	1.775	3,600
2023-09-28	1.900	1.910	1.900	1.910	1.794	1,100
2023-09-27	1.900	1.900	1.830	1.900	1.784	4,600
2023-09-26	1.950	1.950	1.800	1.900	1.784	12,000
2023-09-25	1.950	1.950	1.920	1.950	1.831	2,600
2023-09-22	1.950	1.950	1.950	1.950	1.831	0
2023-09-21	1.980	1.980	1.910	1.950	1.831	6,100
2023-09-20	1.980	1.980	1.980	1.980	1.860	100
2023-09-19	2.030	2.030	1.980	1.980	1.860	11,900
2023-09-18	2.020	2.020	2.020	2.020	1.897	700
2023-09-15	2.020	2.020	2.020	2.020	1.897	1,700
2023-09-14	2.050	2.050	2.020	2.020	1.897	2,400
2023-09-13	2.060	2.060	2.050	2.050	1.925	1,100
2023-09-12	2.050	2.050	2.030	2.030	1.907	1,800
2023-09-11	2.100	2.100	2.050	2.050	1.925	2,500

← NewerPage 13 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.