NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.007	0.007	0.007	0.007	0.112	17,500
2023-03-17	0.007	0.007	0.007	0.007	0.112	1,500
2023-03-16	0.007	0.007	0.007	0.007	0.112	8,500
2023-03-15	0.007	0.007	0.007	0.007	0.112	22,200
2023-03-14	0.007	0.007	0.007	0.007	0.117	140,000
2023-03-13	0.006	0.007	0.006	0.007	0.112	192,500
2023-03-10	0.007	0.007	0.007	0.007	0.112	10,000
2023-03-09	0.007	0.007	0.007	0.007	0.115	5,100
2023-03-08	0.007	0.007	0.007	0.007	0.112	72,000
2023-03-07	0.007	0.007	0.007	0.007	0.117	10,500
2023-03-06	0.007	0.007	0.007	0.007	0.117	215,200
2023-03-03	0.007	0.007	0.007	0.007	0.108	40,300
2023-03-02	0.007	0.007	0.007	0.007	0.108	120,500
2023-03-01	0.007	0.007	0.007	0.007	0.108	308,900
2023-02-28	0.006	0.006	0.006	0.006	0.100	96,000
2023-02-27	0.006	0.007	0.006	0.006	0.100	53,800
2023-02-24	0.006	0.006	0.006	0.006	0.100	221,500
2023-02-23	0.006	0.006	0.006	0.006	0.100	287,500
2023-02-22	0.006	0.006	0.006	0.006	0.100	235,300
2023-02-21	0.006	0.006	0.006	0.006	0.100	149,000
2023-02-17	0.006	0.006	0.006	0.006	0.100	64,500
2023-02-16	0.007	0.007	0.006	0.006	0.096	348,500
2023-02-15	0.006	0.006	0.006	0.006	0.100	155,500
2023-02-14	0.007	0.007	0.007	0.007	0.104	17,500
2023-02-13	0.007	0.007	0.006	0.007	0.104	128,400
2023-02-10	0.007	0.007	0.007	0.007	0.104	22,000
2023-02-09	0.007	0.007	0.006	0.007	0.104	194,100
2023-02-08	0.007	0.007	0.007	0.007	0.104	66,500
2023-02-07	0.007	0.007	0.007	0.007	0.104	36,200
2023-02-06	0.007	0.007	0.007	0.007	0.104	298,500
2023-02-03	0.006	0.007	0.006	0.007	0.108	93,900
2023-02-02	0.007	0.007	0.006	0.006	0.100	498,500
2023-02-01	0.007	0.007	0.007	0.007	0.104	361,500
2023-01-31	0.007	0.007	0.007	0.007	0.108	86,600
2023-01-30	0.007	0.007	0.007	0.007	0.108	23,300
2023-01-27	0.007	0.007	0.007	0.007	0.108	258,500
2023-01-26	0.007	0.007	0.007	0.007	0.108	56,000
2023-01-25	0.007	0.007	0.007	0.007	0.108	161,000
2023-01-24	0.007	0.007	0.007	0.007	0.112	85,500
2023-01-23	0.007	0.007	0.007	0.007	0.112	114,500
2023-01-20	0.007	0.007	0.007	0.007	0.112	43,000
2023-01-19	0.007	0.007	0.007	0.007	0.112	82,500
2023-01-18	0.007	0.007	0.007	0.007	0.112	9,000
2023-01-17	0.007	0.007	0.007	0.007	0.108	22,300
2023-01-16	0.007	0.007	0.007	0.007	0.112	11,600
2023-01-13	0.007	0.007	0.007	0.007	0.112	27,000
2023-01-12	0.007	0.007	0.007	0.007	0.112	76,100
2023-01-11	0.007	0.007	0.007	0.007	0.116	97,000
2023-01-10	0.008	0.008	0.007	0.007	0.110	103,000
2023-01-09	0.008	0.008	0.008	0.008	0.120	31,000
2023-01-06	0.008	0.008	0.007	0.007	0.116	53,600
2023-01-05	0.007	0.007	0.007	0.007	0.116	0
2023-01-04	0.008	0.008	0.007	0.007	0.116	15,000
2023-01-03	0.008	0.008	0.007	0.008	0.120	100,600
2022-12-30	0.007	0.008	0.007	0.008	0.120	91,000
2022-12-29	0.007	0.008	0.007	0.007	0.116	33,000
2022-12-28	0.007	0.007	0.007	0.007	0.112	188,600
2022-12-23	0.007	0.007	0.007	0.007	0.112	41,500
2022-12-22	0.007	0.007	0.007	0.007	0.108	49,000
2022-12-21	0.007	0.007	0.007	0.007	0.112	6,500

← NewerPage 16 of 21 · 1,255 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.