NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.720	1.720	1.710	1.710	1.660	164,800
2025-05-09	1.850	1.850	1.750	1.750	1.699	48,300
2025-05-08	1.900	1.900	1.850	1.850	1.796	400
2025-05-07	1.900	1.900	1.850	1.850	1.796	500
2025-05-06	1.900	1.900	1.900	1.900	1.845	700
2025-05-05	1.890	1.900	1.890	1.890	1.835	5,900
2025-05-02	1.880	1.890	1.880	1.890	1.835	2,000
2025-05-01	1.700	1.870	1.700	1.760	1.709	2,700
2025-04-30	1.750	1.750	1.700	1.700	1.651	7,600
2025-04-29	1.750	1.750	1.750	1.750	1.699	500
2025-04-28	1.700	1.700	1.700	1.700	1.651	100
2025-04-25	1.700	1.700	1.700	1.700	1.651	100
2025-04-24	1.700	1.700	1.700	1.700	1.651	0
2025-04-23	1.700	1.700	1.700	1.700	1.651	100
2025-04-22	1.700	1.700	1.700	1.700	1.651	0
2025-04-21	1.700	1.700	1.700	1.700	1.651	0
2025-04-17	1.770	1.770	1.700	1.700	1.651	200
2025-04-16	1.700	1.700	1.700	1.700	1.651	100
2025-04-15	1.790	1.790	1.790	1.790	1.738	0
2025-04-14	1.760	1.790	1.760	1.790	1.738	600
2025-04-11	1.600	1.600	1.600	1.600	1.554	5,000
2025-04-10	1.600	1.600	1.600	1.600	1.554	600
2025-04-09	1.590	1.600	1.590	1.600	1.554	16,400
2025-04-08	1.620	1.630	1.590	1.590	1.544	23,200
2025-04-07	1.640	1.640	1.610	1.610	1.563	11,000
2025-04-04	1.650	1.650	1.610	1.610	1.563	10,500
2025-04-03	1.620	1.620	1.620	1.620	1.573	0
2025-04-02	1.620	1.620	1.620	1.620	1.573	100
2025-04-01	1.660	1.660	1.610	1.610	1.563	5,800
2025-03-31	1.820	1.820	1.700	1.700	1.651	5,300
2025-03-28	1.610	1.610	1.550	1.550	1.505	28,800
2025-03-27	1.660	1.660	1.610	1.630	1.583	32,800
2025-03-26	1.660	1.660	1.660	1.660	1.612	1,500
2025-03-25	1.660	1.660	1.660	1.660	1.612	100
2025-03-24	1.660	1.660	1.660	1.660	1.612	1,000
2025-03-21	1.660	1.670	1.660	1.670	1.622	400
2025-03-20	1.650	1.650	1.650	1.650	1.602	0
2025-03-19	1.650	1.650	1.650	1.650	1.602	22,500
2025-03-18	1.600	1.600	1.600	1.600	1.554	0
2025-03-17	1.600	1.600	1.600	1.600	1.554	0
2025-03-14	1.600	1.600	1.600	1.600	1.554	0
2025-03-13	1.650	1.650	1.600	1.600	1.554	25,000
2025-03-12	1.650	1.650	1.610	1.610	1.563	10,100
2025-03-11	1.670	1.670	1.650	1.650	1.602	30,000
2025-03-10	1.650	1.650	1.650	1.650	1.602	600
2025-03-07	1.650	1.650	1.600	1.600	1.554	10,600
2025-03-06	1.660	1.660	1.650	1.650	1.592	23,800
2025-03-05	1.660	1.660	1.660	1.660	1.602	100
2025-03-04	1.650	1.650	1.650	1.650	1.592	0
2025-03-03	1.660	1.660	1.650	1.650	1.592	9,800
2025-02-28	1.660	1.660	1.660	1.660	1.602	5,100
2025-02-27	1.670	1.670	1.670	1.670	1.612	0
2025-02-26	1.670	1.670	1.670	1.670	1.612	300
2025-02-25	1.660	1.660	1.660	1.660	1.602	0
2025-02-24	1.790	1.790	1.660	1.660	1.602	8,300
2025-02-21	1.780	1.780	1.750	1.750	1.689	700
2025-02-20	1.670	1.760	1.670	1.760	1.699	6,600
2025-02-19	1.700	1.700	1.660	1.660	1.602	1,300
2025-02-18	1.660	1.660	1.660	1.660	1.602	0
2025-02-14	1.660	1.660	1.660	1.660	1.602	6,000

← NewerPage 7 of 21 · 1,255 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.