NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.040	2.040	2.030	2.040	2.021	1,000
2026-04-23	2.040	2.040	2.030	2.030	2.011	1,300
2026-04-22	2.040	2.040	2.040	2.040	2.021	0
2026-04-21	2.040	2.040	2.040	2.040	2.021	1,600
2026-04-20	2.000	2.000	2.000	2.000	1.981	58,800
2026-04-17	2.000	2.000	2.000	2.000	1.981	0
2026-04-16	1.995	2.000	1.960	2.000	1.981	52,900
2026-04-15	2.000	2.000	1.990	1.990	1.972	6,800
2026-04-14	2.000	2.000	2.000	2.000	1.981	17,400
2026-04-13	1.950	1.950	1.930	1.950	1.932	23,700
2026-04-10	1.990	2.000	1.970	1.980	1.962	32,900
2026-04-09	1.950	1.950	1.940	1.950	1.932	5,900
2026-04-08	2.000	2.000	1.940	1.950	1.932	15,400
2026-04-07	1.920	2.000	1.920	1.960	1.942	28,400
2026-04-06	2.080	2.080	1.980	1.980	1.962	27,200
2026-04-02	2.100	2.100	2.050	2.100	2.081	3,700
2026-04-01	2.090	2.100	2.050	2.050	2.031	17,700
2026-03-31	2.090	2.090	2.090	2.090	2.071	1,000
2026-03-30	2.030	2.090	2.030	2.090	2.071	800
2026-03-27	2.090	2.090	2.050	2.050	2.031	2,000
2026-03-26	2.100	2.100	2.080	2.080	2.061	1,700
2026-03-25	2.060	2.100	2.030	2.100	2.081	9,100
2026-03-24	2.190	2.190	2.190	2.190	2.170	100
2026-03-23	2.020	2.020	2.020	2.020	2.001	900
2026-03-20	2.040	2.040	2.040	2.040	2.021	5,000
2026-03-19	2.180	2.180	2.040	2.040	2.021	2,500
2026-03-18	2.200	2.240	2.190	2.190	2.170	3,200
2026-03-17	2.030	2.030	2.030	2.030	2.011	0
2026-03-16	2.030	2.030	2.030	2.030	2.011	0
2026-03-13	2.200	2.200	2.010	2.030	2.011	5,300
2026-03-12	2.140	2.140	2.140	2.140	2.120	5,000
2026-03-11	2.110	2.150	2.100	2.100	2.081	14,300
2026-03-10	2.130	2.130	2.110	2.110	2.090	6,800
2026-03-09	2.050	2.130	2.030	2.100	2.081	5,200
2026-03-06	2.070	2.150	2.020	2.080	2.061	12,000
2026-03-05	2.080	2.140	2.080	2.130	2.100	1,300
2026-03-04	2.040	2.250	2.040	2.080	2.051	4,600
2026-03-03	2.000	2.020	2.000	2.020	1.992	7,900
2026-03-02	2.060	2.060	2.000	2.000	1.972	31,400
2026-02-27	2.120	2.130	2.060	2.060	2.031	14,700
2026-02-26	2.140	2.140	2.100	2.120	2.091	5,600
2026-02-25	2.150	2.150	2.140	2.140	2.110	800
2026-02-24	2.150	2.150	2.150	2.150	2.120	1,700
2026-02-23	2.150	2.150	2.150	2.150	2.120	400
2026-02-20	2.060	2.240	2.060	2.150	2.120	3,200
2026-02-19	2.160	2.160	2.020	2.020	1.992	22,900
2026-02-18	2.150	2.200	2.150	2.160	2.130	1,100
2026-02-17	2.100	2.110	2.040	2.070	2.041	3,200
2026-02-13	2.100	2.100	2.060	2.100	2.071	9,100
2026-02-12	2.100	2.110	2.000	2.000	1.972	11,500
2026-02-11	2.230	2.250	2.100	2.100	2.071	69,900
2026-02-10	2.220	2.230	2.220	2.230	2.199	9,800
2026-02-09	2.230	2.230	2.220	2.220	2.189	7,900
2026-02-06	2.250	2.250	2.230	2.230	2.199	35,000
2026-02-05	2.270	2.270	2.270	2.270	2.238	900
2026-02-04	2.260	2.270	2.260	2.270	2.238	3,200
2026-02-03	2.300	2.300	2.250	2.260	2.229	18,600
2026-02-02	2.340	2.340	2.300	2.300	2.268	2,400
2026-01-30	2.310	2.310	2.300	2.300	2.268	5,200
2026-01-29	2.320	2.320	2.310	2.310	2.278	2,600

← NewerPage 3 of 5 · 250 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.