NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.009	0.009	0.009	0.009	0.119	26,000
2022-04-01	0.009	0.009	0.009	0.009	0.119	62,300
2022-03-31	0.009	0.009	0.009	0.009	0.119	80,000
2022-03-30	0.009	0.009	0.009	0.009	0.122	600
2022-03-29	0.009	0.009	0.009	0.009	0.119	17,500
2022-03-28	0.009	0.009	0.009	0.009	0.119	129,000
2022-03-25	0.009	0.009	0.009	0.009	0.119	595,100
2022-03-24	0.009	0.009	0.009	0.009	0.119	5,700
2022-03-23	0.009	0.009	0.009	0.009	0.119	5,300
2022-03-22	0.009	0.009	0.009	0.009	0.119	303,700
2022-03-21	0.009	0.009	0.009	0.009	0.119	0
2022-03-18	0.010	0.010	0.009	0.009	0.119	135,000
2022-03-17	0.010	0.010	0.010	0.010	0.126	25,000
2022-03-16	0.009	0.009	0.009	0.009	0.119	1,174,500
2022-03-15	0.009	0.009	0.009	0.009	0.122	5,200
2022-03-14	0.010	0.010	0.009	0.009	0.119	716,000
2022-03-11	0.010	0.010	0.009	0.010	0.126	30,500
2022-03-10	0.010	0.010	0.010	0.010	0.119	25,400
2022-03-09	0.010	0.010	0.009	0.010	0.119	29,000
2022-03-08	0.010	0.010	0.010	0.010	0.119	2,500
2022-03-07	0.010	0.010	0.010	0.010	0.122	4,000
2022-03-04	0.010	0.010	0.010	0.010	0.125	5,000
2022-03-03	0.010	0.010	0.010	0.010	0.119	2,500
2022-03-02	0.009	0.010	0.009	0.009	0.116	51,500
2022-03-01	0.010	0.010	0.009	0.009	0.113	176,200
2022-02-28	0.010	0.010	0.009	0.010	0.119	36,000
2022-02-25	0.010	0.010	0.010	0.010	0.119	0
2022-02-24	0.009	0.010	0.009	0.010	0.119	62,000
2022-02-23	0.010	0.010	0.009	0.009	0.116	32,000
2022-02-22	0.010	0.010	0.010	0.010	0.119	34,100
2022-02-18	0.010	0.010	0.010	0.010	0.122	27,000
2022-02-17	0.010	0.010	0.010	0.010	0.119	8,000
2022-02-16	0.010	0.010	0.010	0.010	0.122	10,500
2022-02-15	0.010	0.010	0.010	0.010	0.119	12,900
2022-02-14	0.010	0.010	0.010	0.010	0.119	15,800
2022-02-11	0.010	0.010	0.010	0.010	0.119	45,600
2022-02-10	0.010	0.010	0.010	0.010	0.122	106,300
2022-02-09	0.010	0.010	0.010	0.010	0.119	25,000
2022-02-08	0.010	0.010	0.010	0.010	0.119	32,500
2022-02-07	0.010	0.010	0.010	0.010	0.122	35,500
2022-02-04	0.010	0.010	0.010	0.010	0.125	17,000
2022-02-03	0.010	0.010	0.010	0.010	0.122	3,400
2022-02-02	0.010	0.010	0.010	0.010	0.122	27,500
2022-02-01	0.010	0.010	0.010	0.010	0.122	3,000
2022-01-31	0.010	0.010	0.010	0.010	0.125	41,500
2022-01-28	0.010	0.010	0.010	0.010	0.119	34,200
2022-01-27	0.010	0.010	0.010	0.010	0.119	42,000
2022-01-26	0.010	0.010	0.010	0.010	0.125	35,500
2022-01-25	0.010	0.010	0.009	0.010	0.119	15,000
2022-01-24	0.010	0.010	0.009	0.009	0.116	197,800
2022-01-21	0.010	0.010	0.010	0.010	0.122	33,100
2022-01-20	0.010	0.010	0.010	0.010	0.125	3,900
2022-01-19	0.010	0.010	0.010	0.010	0.122	2,000
2022-01-18	0.010	0.010	0.010	0.010	0.122	182,500
2022-01-17	0.010	0.010	0.010	0.010	0.128	1,000
2022-01-14	0.010	0.010	0.010	0.010	0.119	68,500
2022-01-13	0.010	0.010	0.010	0.010	0.122	20,400
2022-01-12	0.010	0.010	0.010	0.010	0.128	0
2022-01-11	0.011	0.011	0.010	0.010	0.128	6,500
2022-01-10	0.011	0.011	0.010	0.010	0.128	203,000

← NewerPage 20 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.