NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.340	2.350	2.340	2.340	2.307	3,600
2026-01-27	2.320	2.390	2.320	2.360	2.327	8,800
2026-01-26	2.400	2.410	2.340	2.360	2.327	5,100
2026-01-23	2.430	2.430	2.400	2.400	2.367	6,200
2026-01-22	2.390	2.390	2.390	2.390	2.357	2,100
2026-01-21	2.310	2.390	2.310	2.390	2.357	1,800
2026-01-20	2.340	2.350	2.250	2.310	2.278	15,400
2026-01-19	2.330	2.330	2.330	2.330	2.298	0
2026-01-16	2.390	2.390	2.330	2.330	2.298	10,600
2026-01-15	2.430	2.430	2.350	2.360	2.327	11,100
2026-01-14	2.450	2.450	2.440	2.440	2.406	3,300
2026-01-13	2.520	2.520	2.440	2.440	2.406	12,000
2026-01-12	2.440	2.500	2.330	2.350	2.317	27,200
2026-01-09	2.440	2.450	2.440	2.440	2.406	9,200
2026-01-08	2.600	2.600	2.550	2.550	2.515	1,800
2026-01-07	2.600	2.600	2.550	2.550	2.515	9,700
2026-01-06	2.460	2.550	2.460	2.550	2.515	6,800
2026-01-05	2.550	3.990	2.300	2.430	2.396	148,400
2026-01-02	2.590	2.600	2.550	2.590	2.554	6,200
2025-12-31	2.550	2.550	2.550	2.550	2.515	0
2025-12-30	2.550	2.550	2.550	2.550	2.515	100
2025-12-29	2.450	2.500	2.450	2.450	2.416	4,800
2025-12-24	2.500	2.500	2.500	2.500	2.465	2,100
2025-12-23	2.500	2.500	2.490	2.490	2.455	2,500
2025-12-22	2.480	2.490	2.480	2.490	2.455	400
2025-12-19	2.290	2.350	2.260	2.260	2.229	29,200
2025-12-18	2.350	2.350	2.350	2.350	2.317	1,000
2025-12-17	2.440	2.440	2.400	2.400	2.367	1,100
2025-12-16	2.370	2.450	2.370	2.400	2.367	5,300
2025-12-15	2.210	2.450	2.210	2.440	2.406	10,900
2025-12-12	2.385	2.385	2.290	2.300	2.268	9,800
2025-12-11	2.150	2.350	2.150	2.350	2.317	2,700
2025-12-10	2.380	2.380	2.380	2.380	2.347	3,600
2025-12-09	2.380	2.380	2.380	2.380	2.347	0
2025-12-08	2.430	2.450	2.380	2.380	2.347	9,100
2025-12-05	2.400	2.400	2.400	2.400	2.367	100
2025-12-04	2.390	2.450	2.390	2.450	2.406	24,800
2025-12-03	2.410	2.420	2.390	2.400	2.357	7,200
2025-12-02	2.400	2.400	2.400	2.400	2.357	2,300
2025-12-01	2.350	2.400	2.350	2.400	2.357	9,900
2025-11-28	2.340	2.350	2.340	2.350	2.308	17,900
2025-11-27	2.330	2.340	2.330	2.340	2.298	1,200
2025-11-26	2.370	2.370	2.340	2.350	2.308	11,100
2025-11-25	2.350	2.360	2.350	2.360	2.318	1,400
2025-11-24	2.275	2.300	2.275	2.300	2.259	200
2025-11-21	2.250	2.275	2.200	2.250	2.210	14,200
2025-11-20	2.340	2.340	2.200	2.275	2.234	35,200
2025-11-19	2.260	2.300	2.250	2.250	2.210	21,300
2025-11-18	2.300	2.300	2.250	2.250	2.210	36,000
2025-11-17	2.300	2.350	2.300	2.300	2.259	8,800
2025-11-14	2.350	2.350	2.330	2.330	2.288	6,500
2025-11-13	2.360	2.360	2.350	2.350	2.308	10,400
2025-11-12	2.400	2.400	2.360	2.360	2.318	1,400
2025-11-11	2.390	2.400	2.350	2.400	2.357	2,000
2025-11-10	2.350	2.350	2.350	2.350	2.308	1,000
2025-11-07	2.400	2.400	2.310	2.310	2.269	4,600
2025-11-06	2.450	2.450	2.400	2.400	2.357	9,800
2025-11-05	2.350	2.430	2.350	2.430	2.386	2,500
2025-11-04	2.400	2.410	2.390	2.390	2.347	11,100
2025-11-03	2.580	2.580	2.400	2.400	2.357	8,000

← NewerPage 4 of 21 · 1,257 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.