NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.007	0.007	0.006	0.007	0.122	217,500
2023-06-13	0.007	0.007	0.007	0.007	0.126	52,500
2023-06-12	0.007	0.007	0.007	0.007	0.131	2,000
2023-06-09	0.007	0.007	0.007	0.007	0.131	9,500
2023-06-08	0.007	0.007	0.007	0.007	0.131	5,000
2023-06-07	0.007	0.007	0.007	0.007	0.131	20,500
2023-06-06	0.007	0.007	0.007	0.007	0.122	23,500
2023-06-05	0.007	0.007	0.007	0.007	0.122	14,000
2023-06-02	0.007	0.007	0.007	0.007	0.121	6,500
2023-06-01	0.007	0.007	0.007	0.007	0.125	17,000
2023-05-31	0.007	0.007	0.007	0.007	0.121	437,500
2023-05-30	0.007	0.007	0.007	0.007	0.112	23,600
2023-05-29	0.007	0.007	0.007	0.007	0.112	9,400
2023-05-26	0.006	0.007	0.006	0.007	0.112	104,200
2023-05-25	0.007	0.007	0.006	0.006	0.108	203,500
2023-05-24	0.007	0.007	0.006	0.006	0.108	47,500
2023-05-23	0.007	0.007	0.006	0.006	0.108	60,500
2023-05-19	0.007	0.007	0.007	0.007	0.112	2,000
2023-05-18	0.007	0.007	0.006	0.007	0.112	119,500
2023-05-17	0.007	0.007	0.007	0.007	0.112	27,500
2023-05-16	0.007	0.007	0.007	0.007	0.112	25,000
2023-05-15	0.007	0.007	0.007	0.007	0.112	73,500
2023-05-12	0.007	0.007	0.007	0.007	0.117	1,500
2023-05-11	0.007	0.007	0.007	0.007	0.117	2,000
2023-05-10	0.007	0.007	0.007	0.007	0.117	16,000
2023-05-09	0.007	0.007	0.007	0.007	0.121	33,000
2023-05-08	0.007	0.007	0.007	0.007	0.117	19,500
2023-05-05	0.007	0.007	0.007	0.007	0.112	11,800
2023-05-04	0.007	0.007	0.007	0.007	0.112	111,000
2023-05-03	0.007	0.007	0.007	0.007	0.112	17,000
2023-05-02	0.007	0.007	0.007	0.007	0.117	8,000
2023-05-01	0.007	0.007	0.007	0.007	0.117	4,000
2023-04-28	0.007	0.007	0.007	0.007	0.112	8,000
2023-04-27	0.007	0.007	0.007	0.007	0.117	105,500
2023-04-26	0.007	0.007	0.007	0.007	0.117	54,700
2023-04-25	0.007	0.007	0.007	0.007	0.121	1,500
2023-04-24	0.007	0.007	0.007	0.007	0.121	13,000
2023-04-21	0.007	0.007	0.007	0.007	0.117	4,000
2023-04-20	0.007	0.007	0.007	0.007	0.121	5,500
2023-04-19	0.007	0.007	0.007	0.007	0.121	31,000
2023-04-18	0.007	0.007	0.007	0.007	0.117	8,000
2023-04-17	0.007	0.007	0.007	0.007	0.117	11,000
2023-04-14	0.007	0.007	0.007	0.007	0.112	25,500
2023-04-13	0.007	0.007	0.007	0.007	0.112	60,500
2023-04-12	0.007	0.007	0.007	0.007	0.117	5,000
2023-04-11	0.007	0.007	0.007	0.007	0.112	1,000
2023-04-10	0.007	0.007	0.007	0.007	0.112	1,000
2023-04-06	0.007	0.007	0.007	0.007	0.112	6,000
2023-04-05	0.007	0.007	0.007	0.007	0.112	4,000
2023-04-04	0.007	0.007	0.007	0.007	0.112	15,500
2023-04-03	0.007	0.007	0.006	0.006	0.108	119,800
2023-03-31	0.007	0.007	0.007	0.007	0.117	125,000
2023-03-30	0.007	0.007	0.007	0.007	0.121	248,500
2023-03-29	0.007	0.007	0.007	0.007	0.121	113,000
2023-03-28	0.007	0.007	0.007	0.007	0.112	19,000
2023-03-27	0.007	0.007	0.007	0.007	0.117	10,000
2023-03-24	0.007	0.007	0.007	0.007	0.117	26,500
2023-03-23	0.007	0.007	0.007	0.007	0.117	113,500
2023-03-22	0.007	0.007	0.007	0.007	0.112	0
2023-03-21	0.007	0.007	0.007	0.007	0.112	34,500

← NewerPage 15 of 21 · 1,259 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.