NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.008	0.008	0.007	0.007	0.102	10,500
2022-06-28	0.008	0.008	0.008	0.008	0.105	3,500
2022-06-27	0.007	0.007	0.007	0.007	0.102	0
2022-06-24	0.007	0.008	0.007	0.007	0.102	52,500
2022-06-23	0.007	0.007	0.007	0.007	0.098	45,500
2022-06-22	0.008	0.008	0.008	0.008	0.105	0
2022-06-21	0.007	0.008	0.007	0.008	0.105	147,500
2022-06-20	0.007	0.008	0.007	0.008	0.109	124,500
2022-06-17	0.007	0.007	0.006	0.007	0.091	218,000
2022-06-16	0.007	0.007	0.007	0.007	0.098	144,500
2022-06-15	0.008	0.008	0.007	0.007	0.102	247,500
2022-06-14	0.008	0.008	0.008	0.008	0.112	12,000
2022-06-13	0.008	0.008	0.008	0.008	0.112	292,700
2022-06-10	0.008	0.009	0.008	0.009	0.119	11,700
2022-06-09	0.009	0.009	0.009	0.009	0.119	18,000
2022-06-08	0.008	0.009	0.008	0.009	0.112	142,300
2022-06-07	0.009	0.009	0.008	0.008	0.106	92,000
2022-06-06	0.008	0.009	0.008	0.009	0.112	137,600
2022-06-03	0.009	0.009	0.008	0.008	0.109	38,500
2022-06-02	0.009	0.009	0.008	0.009	0.112	43,500
2022-06-01	0.009	0.009	0.008	0.008	0.109	12,600
2022-05-31	0.009	0.009	0.008	0.008	0.109	14,300
2022-05-30	0.009	0.009	0.008	0.008	0.109	10,800
2022-05-27	0.009	0.009	0.008	0.008	0.109	76,000
2022-05-26	0.009	0.009	0.008	0.009	0.116	22,000
2022-05-25	0.009	0.009	0.009	0.009	0.116	11,000
2022-05-24	0.008	0.009	0.008	0.008	0.106	6,500
2022-05-20	0.009	0.009	0.008	0.008	0.103	25,000
2022-05-19	0.009	0.009	0.009	0.009	0.112	7,000
2022-05-18	0.009	0.009	0.009	0.009	0.116	56,000
2022-05-17	0.008	0.009	0.008	0.009	0.119	134,000
2022-05-16	0.007	0.008	0.007	0.008	0.106	127,000
2022-05-13	0.008	0.009	0.007	0.007	0.096	188,000
2022-05-12	0.008	0.008	0.007	0.007	0.093	1,179,500
2022-05-11	0.009	0.009	0.008	0.008	0.106	94,000
2022-05-10	0.010	0.010	0.008	0.009	0.116	37,500
2022-05-09	0.010	0.010	0.009	0.009	0.119	252,500
2022-05-06	0.009	0.009	0.009	0.009	0.119	161,100
2022-05-05	0.009	0.009	0.008	0.008	0.109	896,000
2022-05-04	0.009	0.009	0.009	0.009	0.116	150,400
2022-05-03	0.010	0.010	0.009	0.009	0.119	44,700
2022-05-02	0.010	0.010	0.009	0.009	0.119	115,400
2022-04-29	0.010	0.010	0.009	0.009	0.122	8,500
2022-04-28	0.009	0.009	0.009	0.009	0.119	1,000
2022-04-27	0.009	0.010	0.009	0.009	0.119	1,377,500
2022-04-26	0.009	0.009	0.009	0.009	0.119	1,000
2022-04-25	0.009	0.009	0.009	0.009	0.119	14,400
2022-04-22	0.009	0.009	0.009	0.009	0.122	39,700
2022-04-21	0.009	0.009	0.009	0.009	0.119	1,600
2022-04-20	0.009	0.009	0.009	0.009	0.116	0
2022-04-19	0.009	0.009	0.009	0.009	0.116	400,800
2022-04-18	0.009	0.009	0.009	0.009	0.116	118,100
2022-04-14	0.009	0.009	0.008	0.009	0.116	251,000
2022-04-13	0.009	0.009	0.009	0.009	0.116	55,000
2022-04-12	0.009	0.009	0.009	0.009	0.116	11,000
2022-04-11	0.009	0.009	0.009	0.009	0.116	0
2022-04-08	0.009	0.009	0.009	0.009	0.116	36,400
2022-04-07	0.009	0.009	0.009	0.009	0.116	0
2022-04-06	0.009	0.009	0.009	0.009	0.116	125,700
2022-04-05	0.009	0.009	0.009	0.009	0.119	5,000

← NewerPage 19 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.