NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.380	2.400	2.380	2.400	2.390	4,600
2026-07-20	2.490	2.500	2.420	2.420	2.410	2,600
2026-07-17	2.380	2.500	2.380	2.420	2.410	31,100
2026-07-16	2.260	2.270	2.180	2.180	2.171	12,500
2026-07-15	2.270	2.270	2.250	2.250	2.240	1,600
2026-07-14	2.180	2.250	2.180	2.240	2.230	23,300
2026-07-13	2.180	2.180	2.180	2.180	2.171	100
2026-07-10	2.180	2.180	2.180	2.180	2.171	400
2026-07-09	2.180	2.200	2.180	2.200	2.190	5,800
2026-07-08	2.120	2.170	2.120	2.170	2.161	7,400
2026-07-07	2.070	2.100	2.070	2.100	2.091	9,700
2026-07-06	2.060	2.060	2.060	2.060	2.051	200
2026-07-03	2.040	2.040	2.010	2.010	2.001	1,600
2026-07-02	2.030	2.050	2.030	2.040	2.031	3,300
2026-06-30	2.010	2.030	2.010	2.030	2.021	3,800
2026-06-29	2.050	2.050	2.050	2.050	2.041	0
2026-06-26	2.050	2.050	2.050	2.050	2.041	1,500
2026-06-25	1.990	2.000	1.980	1.990	1.981	15,000
2026-06-24	1.950	2.090	1.950	2.000	1.991	64,500
2026-06-23	1.980	1.990	1.980	1.990	1.981	6,200
2026-06-22	1.930	1.930	1.900	1.900	1.892	12,300
2026-06-19	1.950	1.950	1.930	1.930	1.922	6,500
2026-06-18	1.950	1.950	1.930	1.940	1.932	8,200
2026-06-17	1.980	1.980	1.980	1.980	1.971	0
2026-06-16	1.980	1.980	1.980	1.980	1.971	0
2026-06-15	2.000	2.000	1.980	1.980	1.971	6,200
2026-06-12	1.980	1.980	1.980	1.980	1.971	200
2026-06-11	1.950	1.970	1.950	1.970	1.961	1,600
2026-06-10	1.990	2.000	1.980	1.980	1.971	1,200
2026-06-09	1.930	1.930	1.930	1.930	1.922	100
2026-06-08	2.000	2.000	1.930	1.930	1.922	4,700
2026-06-05	1.980	2.020	1.980	1.980	1.971	5,600
2026-06-04	2.020	2.020	2.020	2.020	2.001	200
2026-06-03	1.980	1.980	1.980	1.980	1.962	1,000
2026-06-02	2.010	2.010	1.980	1.980	1.962	4,600
2026-06-01	1.980	1.980	1.980	1.980	1.962	2,900
2026-05-29	2.020	2.020	1.980	1.980	1.962	5,400
2026-05-28	2.000	2.020	1.980	2.020	2.001	53,100
2026-05-27	2.000	2.000	1.910	2.000	1.981	8,600
2026-05-26	2.000	2.000	1.960	1.980	1.962	4,700
2026-05-25	1.860	2.000	1.860	1.970	1.952	17,700
2026-05-22	1.890	1.900	1.880	1.900	1.882	19,700
2026-05-21	1.910	1.930	1.890	1.900	1.882	55,300
2026-05-20	1.950	1.950	1.940	1.940	1.922	200
2026-05-19	2.000	2.000	2.000	2.000	1.981	100
2026-05-15	2.000	2.000	2.000	2.000	1.981	13,700
2026-05-14	1.990	1.990	1.920	1.920	1.902	4,100
2026-05-13	1.940	1.960	1.920	1.920	1.902	700
2026-05-12	2.000	2.000	1.940	1.940	1.922	5,300
2026-05-11	2.000	2.000	2.000	2.000	1.981	500
2026-05-08	1.980	1.980	1.950	1.960	1.942	1,900
2026-05-07	2.000	2.000	2.000	2.000	1.981	1,000
2026-05-06	2.000	2.000	2.000	2.000	1.981	2,500
2026-05-05	2.000	2.000	1.950	1.950	1.932	29,600
2026-05-04	2.015	2.015	1.990	2.000	1.981	4,100
2026-05-01	1.970	1.970	1.970	1.970	1.952	0
2026-04-30	2.000	2.040	1.970	1.970	1.952	6,900
2026-04-29	2.040	2.040	2.040	2.040	2.021	200
2026-04-28	2.040	2.040	1.970	1.970	1.952	4,800
2026-04-27	2.030	2.040	2.000	2.040	2.021	10,000

← NewerPage 2 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.