NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.010	0.010	0.010	0.010	0.125	48,500
2022-01-06	0.011	0.011	0.010	0.010	0.128	15,000
2022-01-05	0.011	0.011	0.011	0.011	0.132	26,200
2022-01-04	0.011	0.011	0.011	0.011	0.132	37,700
2021-12-31	0.010	0.012	0.010	0.012	0.144	144,300
2021-12-30	0.010	0.010	0.010	0.010	0.125	72,500
2021-12-29	0.010	0.010	0.010	0.010	0.122	11,300
2021-12-24	0.010	0.010	0.010	0.010	0.122	109,000
2021-12-23	0.011	0.011	0.011	0.011	0.132	0
2021-12-22	0.010	0.011	0.010	0.011	0.132	38,000
2021-12-21	0.010	0.010	0.010	0.010	0.125	8,500
2021-12-20	0.010	0.010	0.009	0.009	0.116	64,000
2021-12-17	0.010	0.010	0.009	0.009	0.113	319,500
2021-12-16	0.010	0.010	0.010	0.010	0.122	17,000
2021-12-15	0.010	0.010	0.010	0.010	0.119	34,900
2021-12-14	0.010	0.010	0.010	0.010	0.125	40,000
2021-12-13	0.010	0.010	0.010	0.010	0.122	105,800
2021-12-10	0.011	0.011	0.010	0.010	0.128	133,000
2021-12-09	0.011	0.011	0.011	0.011	0.135	94,000
2021-12-08	0.011	0.011	0.011	0.011	0.128	50,500
2021-12-07	0.011	0.011	0.011	0.011	0.131	6,000
2021-12-06	0.010	0.012	0.010	0.011	0.128	212,500
2021-12-03	0.010	0.010	0.010	0.010	0.122	299,000
2021-12-02	0.010	0.011	0.010	0.010	0.122	84,000
2021-12-01	0.011	0.011	0.010	0.010	0.122	102,700
2021-11-30	0.011	0.011	0.010	0.010	0.122	161,300
2021-11-29	0.010	0.010	0.010	0.010	0.119	133,000
2021-11-26	0.010	0.010	0.010	0.010	0.119	173,400
2021-11-25	0.010	0.010	0.010	0.010	0.119	84,500
2021-11-24	0.010	0.010	0.010	0.010	0.119	179,500
2021-11-23	0.011	0.011	0.010	0.010	0.119	89,700
2021-11-22	0.011	0.011	0.010	0.010	0.122	486,000
2021-11-19	0.010	0.011	0.010	0.011	0.125	37,500
2021-11-18	0.010	0.010	0.010	0.010	0.122	140,000
2021-11-17	0.011	0.011	0.010	0.010	0.119	39,900
2021-11-16	0.010	0.010	0.010	0.010	0.122	1,700
2021-11-15	0.011	0.011	0.010	0.010	0.122	253,200
2021-11-12	0.010	0.010	0.010	0.010	0.122	257,000
2021-11-11	0.010	0.010	0.010	0.010	0.117	41,700
2021-11-10	0.009	0.010	0.009	0.010	0.114	5,000
2021-11-09	0.010	0.010	0.009	0.009	0.111	55,500
2021-11-08	0.010	0.010	0.010	0.010	0.117	30,500
2021-11-05	0.011	0.011	0.010	0.010	0.114	100,300
2021-11-04	0.011	0.011	0.010	0.010	0.119	575,800
2021-11-03	0.010	0.010	0.010	0.010	0.119	292,000
2021-11-02	0.010	0.010	0.010	0.010	0.119	144,800
2021-11-01	0.010	0.010	0.010	0.010	0.117	3,000
2021-10-29	0.010	0.010	0.010	0.010	0.117	35,000
2021-10-28	0.010	0.010	0.010	0.010	0.114	0
2021-10-27	0.010	0.010	0.010	0.010	0.114	13,500
2021-10-26	0.010	0.010	0.010	0.010	0.114	29,500
2021-10-25	0.010	0.010	0.010	0.010	0.119	5,600
2021-10-22	0.010	0.010	0.010	0.010	0.114	39,000
2021-10-21	0.009	0.009	0.009	0.009	0.111	173,600
2021-10-20	0.010	0.010	0.009	0.009	0.111	89,300
2021-10-19	0.010	0.010	0.009	0.009	0.111	142,400
2021-10-18	0.010	0.010	0.010	0.010	0.114	0
2021-10-15	0.010	0.010	0.010	0.010	0.114	16,900
2021-10-14	0.010	0.010	0.010	0.010	0.119	1,000

← NewerPage 21 of 21 · 1,259 trading days

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.