NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.580	2.580	2.400	2.400	2.357	8,000
2025-10-31	2.470	2.470	2.460	2.460	2.416	3,400
2025-10-30	2.500	2.530	2.475	2.530	2.485	7,500
2025-10-29	2.420	2.420	2.420	2.420	2.377	0
2025-10-28	2.420	2.440	2.420	2.420	2.377	8,200
2025-10-27	2.250	2.480	2.230	2.480	2.436	26,400
2025-10-24	2.200	2.220	2.190	2.220	2.180	31,100
2025-10-23	2.140	2.150	2.140	2.150	2.111	38,200
2025-10-22	2.100	2.140	2.100	2.140	2.102	49,600
2025-10-21	2.100	2.100	2.100	2.100	2.062	0
2025-10-20	2.100	2.100	2.100	2.100	2.062	1,000
2025-10-17	2.100	2.100	2.100	2.100	2.062	0
2025-10-16	2.130	2.140	2.100	2.100	2.062	3,600
2025-10-15	2.100	2.100	2.100	2.100	2.062	100
2025-10-14	2.060	2.140	2.060	2.140	2.102	35,900
2025-10-10	2.115	2.115	2.090	2.090	2.053	700
2025-10-09	2.200	2.200	2.090	2.090	2.053	3,800
2025-10-08	2.150	2.150	2.100	2.150	2.111	12,300
2025-10-07	2.150	2.250	2.150	2.250	2.210	23,700
2025-10-06	2.150	2.150	2.060	2.150	2.111	22,900
2025-10-03	2.050	2.100	2.000	2.000	1.964	6,200
2025-10-02	2.000	2.180	1.940	2.050	2.013	500,800
2025-10-01	2.030	2.120	2.030	2.100	2.062	30,700
2025-09-30	1.940	2.060	1.870	2.060	2.023	19,000
2025-09-29	1.900	1.990	1.900	1.990	1.954	4,100
2025-09-26	1.880	1.940	1.850	1.910	1.876	8,100
2025-09-25	1.810	1.810	1.810	1.810	1.778	0
2025-09-24	1.810	1.810	1.810	1.810	1.778	200
2025-09-23	1.810	1.810	1.810	1.810	1.778	15,300
2025-09-22	1.780	1.810	1.780	1.810	1.778	21,100
2025-09-19	1.800	1.800	1.800	1.800	1.768	8,700
2025-09-18	1.840	1.840	1.840	1.840	1.807	300
2025-09-17	1.800	1.800	1.780	1.780	1.748	300
2025-09-16	1.800	1.840	1.790	1.800	1.768	18,800
2025-09-15	1.810	1.810	1.800	1.800	1.768	10,400
2025-09-12	1.750	1.800	1.750	1.800	1.768	300
2025-09-11	1.770	1.780	1.740	1.750	1.719	14,800
2025-09-10	1.790	1.790	1.740	1.740	1.709	11,100
2025-09-09	1.740	1.740	1.740	1.740	1.709	12,400
2025-09-08	1.740	1.750	1.720	1.750	1.719	7,300
2025-09-05	1.750	1.750	1.740	1.740	1.709	14,800
2025-09-04	1.790	1.790	1.750	1.750	1.709	10,100
2025-09-03	1.800	1.820	1.750	1.750	1.709	65,300
2025-09-02	1.800	1.850	1.800	1.850	1.806	21,300
2025-08-29	1.800	1.800	1.800	1.800	1.758	11,400
2025-08-28	1.790	1.790	1.790	1.790	1.748	7,200
2025-08-27	1.790	1.790	1.780	1.780	1.738	7,100
2025-08-26	1.800	1.800	1.730	1.770	1.728	32,000
2025-08-25	1.850	1.850	1.810	1.810	1.767	3,000
2025-08-22	1.810	1.820	1.790	1.790	1.748	9,800
2025-08-21	1.760	1.810	1.750	1.810	1.767	9,200
2025-08-20	1.750	1.750	1.740	1.740	1.699	2,600
2025-08-19	1.770	1.770	1.740	1.750	1.709	137,600
2025-08-18	1.850	1.850	1.800	1.800	1.758	6,800
2025-08-15	1.800	1.850	1.800	1.850	1.806	6,200
2025-08-14	1.810	1.810	1.770	1.810	1.767	23,600
2025-08-13	1.800	1.880	1.800	1.800	1.758	17,100
2025-08-12	1.750	1.810	1.750	1.800	1.758	8,100
2025-08-11	1.750	1.800	1.750	1.750	1.709	27,900
2025-08-08	1.760	1.760	1.750	1.750	1.709	11,100

← NewerPage 5 of 21 · 1,256 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.