NexLiving Communities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.280	2.280	2.280	2.280	2.190	200
2024-11-15	2.250	2.260	2.250	2.260	2.171	300
2024-11-14	2.250	2.290	2.250	2.290	2.200	300
2024-11-13	2.150	2.150	2.150	2.150	2.065	100
2024-11-12	2.350	2.350	2.350	2.350	2.257	0
2024-11-11	2.350	2.350	2.350	2.350	2.257	0
2024-11-08	2.350	2.350	2.350	2.350	2.257	300
2024-11-07	2.290	2.290	2.290	2.290	2.200	0
2024-11-06	2.290	2.290	2.290	2.290	2.200	0
2024-11-05	2.290	2.290	2.290	2.290	2.200	0
2024-11-04	2.290	2.290	2.290	2.290	2.200	0
2024-11-01	2.110	2.290	2.100	2.290	2.200	26,600
2024-10-31	2.300	2.300	2.100	2.150	2.065	15,100
2024-10-30	2.300	2.300	2.300	2.300	2.209	3,800
2024-10-29	2.350	2.350	2.300	2.300	2.209	300
2024-10-28	2.400	2.400	2.350	2.350	2.257	3,400
2024-10-25	2.440	2.450	2.440	2.450	2.354	1,700
2024-10-24	2.340	2.340	2.340	2.340	2.248	0
2024-10-23	2.340	2.340	2.340	2.340	2.248	0
2024-10-22	2.350	2.350	2.340	2.340	2.248	600
2024-10-21	2.310	2.350	2.310	2.350	2.257	6,500
2024-10-18	2.320	2.320	2.320	2.320	2.229	1,000
2024-10-17	2.320	2.320	2.320	2.320	2.229	1,100
2024-10-16	2.350	2.350	2.350	2.350	2.257	0
2024-10-15	2.300	2.350	2.300	2.350	2.257	2,200
2024-10-11	2.250	2.250	2.250	2.250	2.161	0
2024-10-10	2.250	2.250	2.250	2.250	2.161	0
2024-10-09	2.350	2.350	2.250	2.250	2.161	14,800
2024-10-08	2.450	2.450	2.450	2.450	2.354	0
2024-10-07	2.450	2.450	2.450	2.450	2.354	0
2024-10-04	2.450	2.450	2.450	2.450	2.354	1,700
2024-10-03	2.440	2.440	2.440	2.440	2.344	900
2024-10-02	2.500	2.500	2.500	2.500	2.402	0
2024-10-01	2.250	2.500	2.250	2.500	2.402	1,100
2024-09-30	2.200	2.200	2.200	2.200	2.113	0
2024-09-27	2.190	2.260	2.190	2.200	2.113	24,700
2024-09-26	2.150	2.190	2.150	2.190	2.104	23,000
2024-09-25	2.100	2.120	2.100	2.120	2.037	1,500
2024-09-24	2.100	2.100	2.100	2.100	2.017	800
2024-09-23	2.110	2.110	2.110	2.110	2.027	4,000
2024-09-20	2.190	2.190	2.190	2.190	2.104	400
2024-09-19	2.200	2.200	2.200	2.200	2.113	0
2024-09-18	2.150	2.200	2.150	2.200	2.113	9,100
2024-09-17	2.140	2.140	2.110	2.110	2.027	11,900
2024-09-16	2.010	2.250	2.010	2.180	2.094	17,200
2024-09-13	2.010	2.010	2.010	2.010	1.931	1,600
2024-09-12	1.960	1.960	1.960	1.960	1.883	0
2024-09-11	1.960	1.960	1.960	1.960	1.883	0
2024-09-10	2.000	2.000	1.960	1.960	1.883	300
2024-09-09	2.000	2.000	2.000	2.000	1.921	0
2024-09-06	2.000	2.000	2.000	2.000	1.921	3,300
2024-09-05	2.000	2.000	2.000	2.000	1.912	8,900
2024-09-04	1.950	1.950	1.950	1.950	1.864	1,100
2024-09-03	2.000	2.000	2.000	2.000	1.912	3,000
2024-08-30	1.970	1.970	1.930	1.930	1.845	3,700
2024-08-29	1.960	2.000	1.960	2.000	1.912	300
2024-08-28	1.960	1.960	1.960	1.960	1.873	4,300
2024-08-27	1.950	1.990	1.920	1.960	1.873	3,200
2024-08-26	1.970	1.970	1.970	1.970	1.883	500
2024-08-23	2.000	2.000	2.000	2.000	1.912	0

← NewerPage 9 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.