NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.140	2.140	2.100	2.100	1.972	500
2023-09-07	2.100	2.100	2.100	2.100	1.972	200
2023-09-06	2.100	2.100	2.100	2.100	1.963	1,600
2023-09-05	2.100	2.150	2.070	2.150	2.010	6,700
2023-09-01	2.150	2.150	2.150	2.150	2.010	0
2023-08-31	2.140	2.150	2.120	2.150	2.010	2,700
2023-08-30	2.120	2.120	2.100	2.120	1.982	4,500
2023-08-29	2.120	2.120	2.100	2.120	1.982	7,200
2023-08-28	2.080	2.100	2.080	2.100	1.963	16,700
2023-08-25	2.000	2.050	1.970	2.050	1.916	5,900
2023-08-24	1.970	2.050	1.970	2.000	1.869	13,400
2023-08-23	2.000	2.000	1.970	1.970	1.841	4,800
2023-08-22	2.100	2.100	1.980	2.000	1.869	17,800
2023-08-21	2.100	2.100	2.100	2.100	1.963	1,500
2023-08-18	2.150	2.150	2.100	2.100	1.963	14,800
2023-08-17	2.150	2.150	2.150	2.150	2.010	1,500
2023-08-16	2.230	2.250	2.150	2.150	2.010	2,900
2023-08-15	2.220	2.250	2.200	2.250	2.103	6,600
2023-08-14	2.250	2.250	2.220	2.220	2.075	2,000
2023-08-11	2.300	2.300	2.250	2.250	2.103	6,900
2023-08-10	2.300	2.300	2.300	2.300	2.150	800
2023-08-09	2.300	2.300	2.300	2.300	2.150	2,200
2023-08-08	2.350	2.350	2.280	2.300	2.150	6,300
2023-08-04	2.350	2.350	2.350	2.350	2.197	1,100
2023-08-03	2.220	2.400	2.220	2.400	2.243	10,000
2023-08-02	0.006	0.006	0.006	0.006	0.103	168,000
2023-08-01	0.006	0.006	0.006	0.006	0.108	184,500
2023-07-31	0.006	0.006	0.006	0.006	0.108	31,500
2023-07-28	0.006	0.006	0.006	0.006	0.108	150,900
2023-07-27	0.006	0.006	0.006	0.006	0.112	62,600
2023-07-26	0.006	0.006	0.006	0.006	0.112	74,000
2023-07-25	0.007	0.007	0.006	0.006	0.108	66,000
2023-07-24	0.007	0.007	0.007	0.007	0.122	12,000
2023-07-21	0.006	0.006	0.006	0.006	0.117	151,500
2023-07-20	0.006	0.006	0.006	0.006	0.112	116,500
2023-07-19	0.007	0.007	0.006	0.006	0.117	229,000
2023-07-18	0.007	0.007	0.007	0.007	0.122	80,700
2023-07-17	0.006	0.007	0.006	0.007	0.122	98,300
2023-07-14	0.007	0.007	0.007	0.007	0.122	2,000
2023-07-13	0.006	0.006	0.006	0.006	0.117	34,600
2023-07-12	0.006	0.006	0.006	0.006	0.112	37,000
2023-07-11	0.006	0.006	0.006	0.006	0.117	15,500
2023-07-10	0.006	0.007	0.006	0.006	0.117	57,500
2023-07-07	0.006	0.006	0.006	0.006	0.112	77,000
2023-07-06	0.006	0.006	0.006	0.006	0.112	8,500
2023-07-05	0.006	0.006	0.006	0.006	0.117	230,500
2023-07-04	0.007	0.007	0.007	0.007	0.126	81,500
2023-06-30	0.007	0.007	0.007	0.007	0.122	28,000
2023-06-29	0.007	0.007	0.007	0.007	0.122	100,900
2023-06-28	0.006	0.007	0.006	0.007	0.122	80,100
2023-06-27	0.006	0.006	0.006	0.006	0.117	2,500
2023-06-26	0.007	0.007	0.006	0.006	0.117	11,300
2023-06-23	0.007	0.007	0.007	0.007	0.122	75,500
2023-06-22	0.006	0.006	0.006	0.006	0.117	2,000
2023-06-21	0.007	0.007	0.006	0.006	0.117	140,400
2023-06-20	0.007	0.007	0.007	0.007	0.122	18,000
2023-06-19	0.007	0.007	0.007	0.007	0.122	2,000
2023-06-16	0.007	0.007	0.007	0.007	0.122	9,200
2023-06-15	0.007	0.007	0.007	0.007	0.122	33,000
2023-06-14	0.007	0.007	0.006	0.007	0.122	217,500

← NewerPage 14 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.