NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.720	1.720	1.660	1.660	1.602	5,400
2025-02-12	1.740	1.740	1.720	1.720	1.660	2,400
2025-02-11	1.720	1.720	1.720	1.720	1.660	100
2025-02-10	1.780	1.780	1.780	1.780	1.718	800
2025-02-07	1.770	1.780	1.770	1.780	1.718	1,600
2025-02-06	1.685	1.700	1.650	1.650	1.592	13,900
2025-02-05	1.670	1.670	1.670	1.670	1.612	300
2025-02-04	1.700	1.700	1.650	1.650	1.592	16,000
2025-02-03	1.650	1.650	1.650	1.650	1.592	2,400
2025-01-31	1.650	1.650	1.650	1.650	1.592	0
2025-01-30	1.650	1.650	1.650	1.650	1.592	3,500
2025-01-29	1.650	1.650	1.650	1.650	1.592	10,000
2025-01-28	1.600	1.600	1.600	1.600	1.544	0
2025-01-27	1.700	1.700	1.600	1.600	1.544	6,500
2025-01-24	1.700	1.700	1.700	1.700	1.641	1,200
2025-01-23	1.720	1.720	1.720	1.720	1.660	300
2025-01-22	1.710	1.710	1.600	1.600	1.544	11,500
2025-01-21	1.710	1.710	1.710	1.710	1.650	2,600
2025-01-20	1.660	1.780	1.660	1.780	1.718	900
2025-01-17	1.780	1.780	1.670	1.670	1.612	6,800
2025-01-16	1.750	1.750	1.650	1.650	1.592	15,700
2025-01-15	1.820	1.820	1.790	1.790	1.728	11,200
2025-01-14	1.810	1.810	1.810	1.810	1.747	600
2025-01-13	1.820	1.820	1.800	1.800	1.737	12,600
2025-01-10	1.870	1.870	1.870	1.870	1.805	200
2025-01-09	1.820	1.820	1.820	1.820	1.757	100
2025-01-08	1.850	1.850	1.810	1.810	1.747	2,200
2025-01-07	1.870	1.870	1.860	1.860	1.795	1,300
2025-01-06	1.880	1.900	1.880	1.900	1.834	45,000
2025-01-03	1.850	1.900	1.850	1.860	1.795	8,200
2025-01-02	1.900	1.900	1.900	1.900	1.834	100
2024-12-31	2.140	2.140	1.880	1.880	1.814	300
2024-12-30	1.850	1.850	1.850	1.850	1.785	2,500
2024-12-27	1.950	1.950	1.840	1.860	1.795	11,900
2024-12-24	1.910	1.910	1.910	1.910	1.843	0
2024-12-23	1.910	1.910	1.910	1.910	1.843	0
2024-12-20	1.910	1.910	1.910	1.910	1.843	0
2024-12-19	2.000	2.000	1.910	1.910	1.843	4,000
2024-12-18	2.000	2.000	1.950	1.950	1.882	15,000
2024-12-17	2.050	2.050	2.000	2.000	1.930	1,100
2024-12-16	2.120	2.120	2.120	2.120	2.046	100
2024-12-13	2.050	2.050	2.050	2.050	1.978	100
2024-12-12	2.000	2.000	1.980	1.980	1.911	8,200
2024-12-11	2.050	2.050	1.990	2.000	1.930	13,000
2024-12-10	2.100	2.100	2.050	2.050	1.978	1,300
2024-12-09	2.150	2.150	2.150	2.150	2.075	4,400
2024-12-06	2.150	2.150	2.150	2.150	2.075	400
2024-12-05	2.230	2.230	2.150	2.150	2.065	5,400
2024-12-04	2.160	2.160	2.160	2.160	2.075	1,800
2024-12-03	2.240	2.240	2.160	2.160	2.075	13,700
2024-12-02	2.290	2.290	2.290	2.290	2.200	0
2024-11-29	2.290	2.290	2.290	2.290	2.200	0
2024-11-28	2.290	2.290	2.290	2.290	2.200	0
2024-11-27	2.290	2.290	2.290	2.290	2.200	0
2024-11-26	2.290	2.290	2.290	2.290	2.200	0
2024-11-25	2.200	2.290	2.200	2.290	2.200	5,500
2024-11-22	2.150	2.200	2.150	2.150	2.065	2,600
2024-11-21	2.150	2.160	2.150	2.150	2.065	6,600
2024-11-20	2.170	2.170	2.150	2.170	2.085	1,400
2024-11-19	2.280	2.280	2.280	2.280	2.190	0

← NewerPage 8 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.