NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.750	1.820	1.750	1.800	1.758	8,600
2025-08-06	1.740	1.740	1.740	1.740	1.699	0
2025-08-05	1.910	1.910	1.740	1.740	1.699	2,100
2025-08-01	1.770	1.770	1.720	1.730	1.689	4,300
2025-07-31	1.780	1.780	1.750	1.750	1.709	7,400
2025-07-30	1.770	1.770	1.750	1.750	1.709	9,500
2025-07-29	1.760	1.760	1.760	1.760	1.719	5,600
2025-07-28	1.790	1.790	1.790	1.790	1.748	800
2025-07-25	1.760	1.780	1.760	1.780	1.738	30,400
2025-07-24	1.780	1.810	1.780	1.780	1.738	29,800
2025-07-23	1.940	1.940	1.750	1.750	1.709	37,800
2025-07-22	1.970	1.970	1.810	1.810	1.767	11,700
2025-07-21	1.850	1.895	1.850	1.895	1.850	1,800
2025-07-18	1.830	1.850	1.830	1.850	1.806	1,800
2025-07-17	1.840	1.840	1.830	1.830	1.787	200
2025-07-16	1.850	1.850	1.830	1.830	1.787	1,300
2025-07-15	1.850	1.860	1.850	1.860	1.816	1,900
2025-07-14	1.840	1.840	1.840	1.840	1.797	0
2025-07-11	1.840	1.840	1.840	1.840	1.797	1,400
2025-07-10	1.860	1.870	1.860	1.870	1.826	700
2025-07-09	1.820	1.830	1.820	1.830	1.787	4,700
2025-07-08	1.870	1.870	1.870	1.870	1.826	500
2025-07-07	1.880	1.880	1.880	1.880	1.836	100
2025-07-04	1.900	1.900	1.900	1.900	1.855	0
2025-07-03	1.910	1.910	1.820	1.900	1.855	1,900
2025-07-02	1.930	1.930	1.870	1.870	1.826	500
2025-06-30	1.860	1.860	1.850	1.850	1.806	7,400
2025-06-27	1.930	1.930	1.860	1.890	1.846	3,200
2025-06-26	1.850	1.900	1.850	1.900	1.855	2,000
2025-06-25	1.910	1.910	1.850	1.850	1.806	2,100
2025-06-24	1.860	1.860	1.850	1.850	1.806	3,100
2025-06-23	1.860	1.860	1.860	1.860	1.816	900
2025-06-20	1.860	1.860	1.860	1.860	1.816	800
2025-06-19	1.890	1.890	1.890	1.890	1.846	5,300
2025-06-18	1.925	1.950	1.870	1.870	1.826	14,800
2025-06-17	1.950	1.950	1.950	1.950	1.904	300
2025-06-16	1.870	1.990	1.860	1.990	1.943	15,100
2025-06-13	1.860	1.860	1.860	1.860	1.816	100
2025-06-12	1.860	2.000	1.850	1.850	1.806	112,300
2025-06-11	1.900	1.900	1.880	1.900	1.855	19,400
2025-06-10	1.860	1.900	1.780	1.880	1.836	126,200
2025-06-09	1.800	1.800	1.800	1.800	1.758	900
2025-06-06	1.790	1.800	1.790	1.800	1.758	12,200
2025-06-05	1.760	1.790	1.760	1.790	1.738	500
2025-06-04	1.790	1.790	1.790	1.790	1.738	800
2025-06-03	1.730	1.730	1.730	1.730	1.680	400
2025-06-02	1.780	1.780	1.750	1.750	1.699	1,300
2025-05-30	1.750	1.750	1.750	1.750	1.699	200
2025-05-29	1.710	1.710	1.710	1.710	1.660	0
2025-05-28	1.710	1.710	1.710	1.710	1.660	0
2025-05-27	1.680	1.710	1.680	1.710	1.660	13,200
2025-05-26	1.730	1.730	1.700	1.700	1.651	14,500
2025-05-23	1.730	1.730	1.730	1.730	1.680	51,600
2025-05-22	1.800	1.800	1.730	1.730	1.680	31,500
2025-05-21	1.760	1.760	1.760	1.760	1.709	3,300
2025-05-20	1.780	1.800	1.650	1.660	1.612	24,700
2025-05-16	1.750	1.770	1.750	1.760	1.709	3,100
2025-05-15	1.790	1.790	1.790	1.790	1.738	0
2025-05-14	1.770	1.800	1.770	1.790	1.738	2,400
2025-05-13	1.760	1.760	1.760	1.760	1.709	100

← NewerPage 6 of 21 · 1,258 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.