NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.008	0.008	0.008	0.008	0.120	18,500
2022-12-19	0.008	0.008	0.008	0.008	0.120	27,800
2022-12-16	0.007	0.008	0.007	0.008	0.120	243,500
2022-12-15	0.007	0.007	0.007	0.007	0.112	22,000
2022-12-14	0.007	0.007	0.007	0.007	0.108	303,000
2022-12-13	0.008	0.008	0.007	0.007	0.112	121,100
2022-12-12	0.008	0.008	0.008	0.008	0.120	5,500
2022-12-09	0.008	0.008	0.008	0.008	0.120	1,500
2022-12-08	0.008	0.008	0.007	0.008	0.120	79,000
2022-12-07	0.008	0.008	0.007	0.007	0.116	10,000
2022-12-06	0.008	0.008	0.008	0.008	0.120	2,000
2022-12-05	0.008	0.008	0.008	0.008	0.120	23,500
2022-12-02	0.008	0.008	0.008	0.008	0.128	11,500
2022-12-01	0.008	0.008	0.008	0.008	0.120	30,300
2022-11-30	0.008	0.008	0.007	0.008	0.112	134,300
2022-11-29	0.008	0.008	0.008	0.008	0.119	6,000
2022-11-28	0.008	0.008	0.008	0.008	0.119	98,000
2022-11-25	0.008	0.008	0.008	0.008	0.119	44,600
2022-11-24	0.008	0.008	0.007	0.008	0.112	98,400
2022-11-23	0.008	0.008	0.008	0.008	0.112	21,000
2022-11-22	0.007	0.007	0.007	0.007	0.105	19,700
2022-11-21	0.007	0.008	0.006	0.007	0.105	58,000
2022-11-18	0.007	0.007	0.006	0.007	0.097	78,800
2022-11-17	0.007	0.007	0.006	0.006	0.093	293,500
2022-11-16	0.008	0.008	0.006	0.007	0.105	203,200
2022-11-15	0.008	0.008	0.008	0.008	0.112	9,500
2022-11-14	0.008	0.008	0.008	0.008	0.112	13,500
2022-11-11	0.008	0.008	0.008	0.008	0.112	19,000
2022-11-10	0.008	0.008	0.007	0.007	0.108	18,000
2022-11-09	0.008	0.008	0.008	0.008	0.116	9,500
2022-11-08	0.008	0.008	0.007	0.007	0.108	10,000
2022-11-07	0.008	0.008	0.008	0.008	0.123	600
2022-11-04	0.008	0.008	0.008	0.008	0.116	4,600
2022-11-03	0.008	0.008	0.008	0.008	0.112	35,500
2022-11-02	0.008	0.008	0.008	0.008	0.119	1,000
2022-11-01	0.008	0.008	0.008	0.008	0.119	3,000
2022-10-31	0.008	0.009	0.007	0.008	0.112	97,700
2022-10-28	0.007	0.008	0.007	0.008	0.112	54,500
2022-10-27	0.008	0.008	0.007	0.007	0.101	44,900
2022-10-26	0.008	0.008	0.008	0.008	0.112	5,000
2022-10-25	0.007	0.007	0.007	0.007	0.105	15,100
2022-10-24	0.008	0.008	0.007	0.007	0.105	5,500
2022-10-21	0.008	0.008	0.008	0.008	0.112	34,000
2022-10-20	0.007	0.007	0.007	0.007	0.105	0
2022-10-19	0.007	0.007	0.007	0.007	0.105	6,000
2022-10-18	0.008	0.008	0.007	0.007	0.108	24,000
2022-10-17	0.007	0.008	0.007	0.007	0.108	1,500
2022-10-14	0.007	0.007	0.007	0.007	0.108	2,000
2022-10-13	0.007	0.007	0.007	0.007	0.108	9,500
2022-10-12	0.008	0.008	0.007	0.007	0.108	33,500
2022-10-11	0.008	0.008	0.008	0.008	0.112	32,200
2022-10-07	0.008	0.008	0.008	0.008	0.123	0
2022-10-06	0.008	0.008	0.008	0.008	0.123	0
2022-10-05	0.008	0.008	0.008	0.008	0.123	7,500
2022-10-04	0.009	0.009	0.009	0.009	0.134	1,000
2022-10-03	0.008	0.008	0.008	0.008	0.116	1,000
2022-09-30	0.008	0.008	0.008	0.008	0.112	16,300
2022-09-29	0.007	0.007	0.007	0.007	0.108	4,000
2022-09-28	0.007	0.007	0.007	0.007	0.108	3,500
2022-09-27	0.007	0.007	0.007	0.007	0.108	1,500

← NewerPage 17 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.