NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.008	0.008	0.007	0.008	0.112	80,500
2022-09-23	0.008	0.008	0.008	0.008	0.112	10,500
2022-09-22	0.008	0.008	0.008	0.008	0.112	72,500
2022-09-21	0.008	0.008	0.008	0.008	0.112	56,300
2022-09-20	0.008	0.008	0.008	0.008	0.112	35,500
2022-09-19	0.008	0.008	0.008	0.008	0.119	60,500
2022-09-16	0.008	0.008	0.008	0.008	0.123	20,000
2022-09-15	0.008	0.008	0.008	0.008	0.119	18,900
2022-09-14	0.008	0.008	0.008	0.008	0.116	2,000
2022-09-13	0.008	0.008	0.008	0.008	0.116	0
2022-09-12	0.008	0.008	0.008	0.008	0.116	1,500
2022-09-09	0.008	0.008	0.008	0.008	0.116	0
2022-09-08	0.008	0.008	0.008	0.008	0.116	8,000
2022-09-07	0.008	0.008	0.008	0.008	0.112	43,600
2022-09-06	0.008	0.008	0.008	0.008	0.116	22,000
2022-09-02	0.008	0.009	0.008	0.009	0.127	29,000
2022-09-01	0.009	0.009	0.008	0.008	0.116	19,000
2022-08-31	0.008	0.009	0.008	0.009	0.119	53,300
2022-08-30	0.008	0.008	0.008	0.008	0.105	38,500
2022-08-29	0.008	0.008	0.008	0.008	0.105	528,100
2022-08-26	0.008	0.008	0.008	0.008	0.105	175,500
2022-08-25	0.008	0.008	0.008	0.008	0.105	18,800
2022-08-24	0.007	0.007	0.007	0.007	0.102	13,500
2022-08-23	0.007	0.007	0.007	0.007	0.102	500
2022-08-22	0.007	0.007	0.007	0.007	0.102	21,500
2022-08-19	0.008	0.008	0.008	0.008	0.105	5,000
2022-08-18	0.007	0.007	0.007	0.007	0.102	53,000
2022-08-17	0.007	0.007	0.007	0.007	0.102	10,500
2022-08-16	0.007	0.008	0.007	0.008	0.105	165,000
2022-08-15	0.008	0.008	0.008	0.008	0.105	6,000
2022-08-12	0.008	0.008	0.008	0.008	0.109	5,000
2022-08-11	0.007	0.007	0.007	0.007	0.098	150,500
2022-08-10	0.007	0.007	0.007	0.007	0.102	327,000
2022-08-09	0.007	0.007	0.007	0.007	0.098	361,500
2022-08-08	0.008	0.008	0.007	0.007	0.098	173,900
2022-08-05	0.008	0.008	0.008	0.008	0.109	0
2022-08-04	0.008	0.008	0.008	0.008	0.109	0
2022-08-03	0.008	0.009	0.008	0.008	0.109	35,000
2022-08-02	0.008	0.008	0.008	0.008	0.105	600
2022-07-29	0.007	0.007	0.007	0.007	0.102	1,000
2022-07-28	0.007	0.007	0.007	0.007	0.102	15,000
2022-07-27	0.007	0.007	0.007	0.007	0.102	11,000
2022-07-26	0.007	0.007	0.007	0.007	0.098	106,500
2022-07-25	0.008	0.008	0.007	0.007	0.102	9,500
2022-07-22	0.007	0.007	0.007	0.007	0.102	3,800
2022-07-21	0.007	0.007	0.007	0.007	0.102	29,500
2022-07-20	0.008	0.008	0.007	0.007	0.098	142,000
2022-07-19	0.008	0.008	0.008	0.008	0.105	7,500
2022-07-18	0.008	0.008	0.007	0.007	0.098	21,500
2022-07-15	0.007	0.007	0.007	0.007	0.102	20,000
2022-07-14	0.008	0.008	0.007	0.007	0.102	34,000
2022-07-13	0.008	0.008	0.008	0.008	0.105	2,000
2022-07-12	0.008	0.008	0.008	0.008	0.105	107,500
2022-07-11	0.008	0.008	0.008	0.008	0.105	0
2022-07-08	0.008	0.008	0.008	0.008	0.105	2,500
2022-07-07	0.008	0.008	0.008	0.008	0.109	500
2022-07-06	0.008	0.008	0.008	0.008	0.105	10,500
2022-07-05	0.008	0.008	0.007	0.008	0.105	169,300
2022-07-04	0.008	0.008	0.008	0.008	0.105	0
2022-06-30	0.008	0.008	0.008	0.008	0.105	6,000

← NewerPage 18 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.