Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Northview Residential REIT (NRR-UN.TO)

14.58
-0.18
(-1.22%)
At close: May 5 at 3:37:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.5514.6014.5114.5814.582,100
May 2, 202514.5914.8314.5914.7614.763,100
May 1, 202514.7214.7214.5414.5414.54449
Apr 30, 2025 0.091146 Dividend
Apr 30, 202514.7614.7614.7614.7614.76255
Apr 29, 202514.9614.9614.5014.5414.452,750
Apr 28, 202514.5414.9214.5414.9214.831,945
Apr 25, 202514.4814.5214.4814.5214.431,559
Apr 24, 202514.8314.8314.3514.3514.263,592
Apr 23, 202514.4815.0114.4814.8714.781,515
Apr 21, 202514.3014.3014.2014.2814.191,515
Apr 17, 202514.8214.8214.2514.2514.163,586
Apr 16, 202514.4014.7414.4014.5114.421,704
Apr 15, 202514.0514.8214.0514.3414.253,005
Apr 14, 202513.5714.3113.5714.3114.224,084
Apr 11, 202513.8714.1013.7114.1014.011,500
Apr 10, 202514.1514.3214.0614.0613.979,902
Apr 9, 202514.2114.3214.1514.1614.0711,931
Apr 8, 202514.7114.7114.0514.3314.244,766
Apr 7, 202514.2914.4514.2914.4014.312,213
Apr 4, 202514.7714.8214.3614.7614.674,532
Apr 3, 202514.9814.9914.8014.8114.723,050
Apr 2, 202515.0015.0014.9214.9914.901,400
Apr 1, 202514.8215.0014.8215.0014.91505
Mar 31, 2025 0.091146 Dividend
Mar 31, 202514.9214.9414.9114.9114.821,980
Mar 28, 202515.0015.0014.7514.8814.704,107
Mar 26, 202514.9214.9414.9014.9114.732,230
Mar 25, 202514.8215.0014.8015.0014.812,202
Mar 24, 202514.8815.0014.8714.8714.696,825
Mar 21, 202514.8714.8714.7014.7014.522,526
Mar 20, 202514.9215.0014.8014.9114.733,460
Mar 19, 202514.8315.0014.8015.0014.811,550
Mar 18, 202514.9214.9214.7514.7514.576,138
Mar 17, 202515.0015.0814.6515.0014.814,211
Mar 14, 202515.4915.4914.6514.8514.676,358
Mar 13, 202514.7714.7814.7514.7514.573,495
Mar 12, 202515.0015.0114.7214.7214.541,224
Mar 11, 202514.7515.0014.6515.0014.813,050
Mar 10, 202514.9915.2314.7514.7514.578,552
Mar 7, 202514.3414.9314.3414.9314.753,525
Mar 6, 202514.5314.9014.5314.7014.524,900
Mar 5, 202514.2514.6614.2514.4914.318,207
Mar 4, 202514.6514.9914.2314.4814.308,916
Mar 3, 202514.6514.9014.5014.5014.326,043
Feb 28, 2025 0.091146 Dividend
Feb 28, 202514.3714.4214.3114.4214.241,023
Feb 27, 202514.3614.7014.3614.4314.164,671
Feb 26, 202514.3514.3814.3014.3014.034,479
Feb 25, 202514.3414.5014.2614.3814.114,100
Feb 24, 202514.3814.4614.3014.3014.031,178
Feb 21, 202514.3014.3814.2714.3814.111,513
Feb 20, 202514.4314.4914.2014.4014.139,126
Feb 19, 202514.4514.4514.2514.4014.131,711
Feb 18, 202514.2314.4914.1914.4914.2210,358
Feb 14, 202514.4914.4914.1914.3014.033,193
Feb 13, 202514.4114.4114.2114.2113.957,407
Feb 12, 202514.4114.4914.4114.4114.141,228
Feb 11, 202514.5014.5914.4114.4114.144,635
Feb 10, 202514.8914.8914.5414.6114.344,292
Feb 7, 202514.6314.6614.5014.5814.311,871
Feb 6, 202514.6414.6414.6414.6414.37100
Feb 5, 202514.4014.7314.4014.6014.332,100
Feb 4, 202514.3814.5614.3014.4314.164,002
Feb 3, 202514.3014.4014.2614.2613.998,121
Jan 31, 2025 0.091146 Dividend
Jan 31, 202514.6414.6414.4114.4114.143,400
Jan 30, 202514.4714.7614.4714.6014.245,457
Jan 29, 202514.6114.6114.4514.5014.143,324
Jan 28, 202514.5014.6114.4314.6114.252,030
Jan 27, 202514.4514.5114.4314.4814.125,320
Jan 24, 202514.4614.5914.4214.4814.125,664
Jan 23, 202514.5914.6014.4814.4914.133,700
Jan 22, 202514.6914.7314.3614.6514.296,518
Jan 21, 202514.7514.8214.6614.8014.43800
Jan 20, 202514.7014.8414.7014.8414.471,423
Jan 17, 202514.6914.7614.6014.7614.404,490
Jan 16, 202514.8914.9914.5414.7614.405,806
Jan 15, 202514.5014.8014.5014.8014.434,501
Jan 14, 202514.5014.5114.5014.5014.141,901
Jan 13, 202514.4014.7114.3014.3013.958,675
Jan 10, 202515.0015.0014.2514.4314.0729,740
Jan 9, 202515.0615.0615.0015.0314.661,800
Jan 8, 202515.1215.2015.0015.0414.674,360
Jan 7, 202515.2315.2315.1015.1014.733,136
Jan 6, 202515.2615.3115.2015.2514.876,643
Jan 3, 202515.2615.5015.0915.3014.924,298
Jan 2, 202515.4415.5215.3515.3514.972,534
Dec 31, 2024 0.091146 Dividend
Dec 31, 202415.1315.5014.8115.4615.085,754
Dec 30, 202415.3215.4414.8015.4414.9715,013
Dec 27, 202415.0815.2815.0815.2814.81824
Dec 24, 202415.0815.1014.9214.9214.476,308
Dec 23, 202414.9515.2914.9515.0014.547,850
Dec 20, 202415.3015.3514.8615.0014.5418,300
Dec 19, 202415.4815.5515.2915.4514.9812,540
Dec 18, 202415.7515.7515.3615.4815.018,373
Dec 17, 202415.7415.7915.6515.7815.306,671
Dec 16, 202415.8915.8915.5015.7615.2812,850
Dec 13, 202415.9015.9015.8915.9015.423,887
Dec 12, 202415.9215.9215.7615.9215.436,400
Dec 11, 202415.9916.1415.8116.0215.533,178
Dec 10, 202416.2016.2816.0016.2615.768,615
Dec 9, 202416.0416.2316.0416.1515.66800
Dec 6, 202416.4216.4215.7716.0015.514,550
Dec 5, 202416.0016.1815.6516.0015.519,922
Dec 4, 202416.3316.3416.2316.2315.744,514
Dec 3, 202416.9816.9816.0516.2515.7513,885
Dec 2, 202416.9517.1916.9316.9416.423,300
Nov 29, 2024 0.091146 Dividend
Nov 29, 202416.5616.9516.5616.9516.433,300
Nov 28, 202416.4416.5216.2416.5215.932,546
Nov 27, 202415.4116.4515.4116.4515.867,327
Nov 26, 202415.3815.5015.3215.5014.948,018
Nov 25, 202415.4015.5015.2515.3114.764,001
Nov 22, 202415.1515.4815.1015.4814.936,610
Nov 21, 202415.0015.5014.9015.0714.5311,302
Nov 20, 202415.1515.2515.0515.0614.525,482
Nov 19, 202415.5015.5015.1515.1614.628,061
Nov 18, 202415.7315.8515.3015.3514.8022,529
Nov 15, 202415.3515.8515.3515.6615.1020,555
Nov 14, 202415.8915.8915.0615.1814.641,863
Nov 13, 202415.5015.5014.7615.0114.478,731
Nov 12, 202415.8015.8015.5015.5014.949,739
Nov 11, 202416.2316.2515.7815.8015.237,320
Nov 8, 202416.0416.2316.0216.1715.591,526
Nov 7, 202415.9016.2615.7516.0815.508,277
Nov 6, 202416.5516.5515.9015.9615.395,462
Nov 5, 202416.6516.6516.5616.5615.971,802
Nov 4, 202416.7916.7916.6016.6716.075,065
Nov 1, 202416.7216.9116.5916.5916.001,335
Oct 31, 2024 0.091146 Dividend
Oct 31, 202416.9216.9216.5116.6716.071,055
Oct 30, 202416.9317.0116.8617.0016.30600
Oct 29, 202417.2017.2016.5716.8116.124,115
Oct 28, 202417.2617.3317.1217.1516.455,092
Oct 25, 202417.1517.6717.1517.3916.687,090
Oct 24, 202417.3017.4617.1017.1916.498,768
Oct 23, 202417.7017.7017.1517.2216.514,192
Oct 22, 202417.9117.9117.5617.5616.847,717
Oct 21, 202417.9118.1017.8317.8317.104,756
Oct 18, 202417.7417.9117.6117.9117.183,985
Oct 17, 202417.9918.0017.6217.7016.977,805
Oct 16, 202417.6817.8717.6017.8717.144,402
Oct 15, 202417.9618.0017.1617.7016.979,878
Oct 11, 202418.2018.2017.6017.6816.962,046
Oct 10, 202418.0618.0617.5917.9817.244,680
Oct 9, 202418.0018.1018.0018.1017.361,200
Oct 8, 202418.0518.0517.9618.0017.261,028
Oct 7, 202418.2018.2017.7017.8117.085,650
Oct 4, 202418.1418.2618.0518.2517.502,478
Oct 3, 202418.2518.2518.1418.1417.401,500
Oct 2, 202418.4018.4018.1218.1817.433,000
Oct 1, 202418.5318.5318.2518.2617.512,500
Sep 30, 202418.0318.6618.0318.5317.771,946
Sep 27, 2024 0.091146 Dividend
Sep 27, 202418.5118.5117.9918.0817.349,460
Sep 26, 202418.7118.7118.4718.5017.652,171
Sep 25, 202418.4918.6618.3218.6617.813,596
Sep 24, 202418.1918.5018.1218.5017.652,304
Sep 23, 202417.8618.2317.6618.2317.404,510
Sep 20, 202418.0218.0217.8217.8617.049,920
Sep 19, 202418.5018.5017.7718.0017.187,667
Sep 18, 202418.0018.4817.9918.4817.644,699
Sep 17, 202418.0018.0917.8117.8817.064,137
Sep 16, 202417.9918.0017.7817.8117.0010,848
Sep 13, 202417.4917.9917.4917.9917.175,335
Sep 12, 202417.3317.3617.2217.3616.572,000
Sep 11, 202417.3317.3717.0317.3716.582,500
Sep 10, 202417.4017.4016.8517.3716.585,880
Sep 9, 202417.1617.7817.1617.5416.744,240
Sep 6, 202417.1117.4117.1117.3516.561,789
Sep 5, 202417.0017.4217.0017.4216.622,825
Sep 4, 202416.9917.0916.7516.9616.182,400
Sep 3, 202417.3817.3816.7517.0316.258,500
Aug 30, 2024 0.091146 Dividend
Aug 30, 202417.3517.3517.1017.3516.563,232
Aug 29, 202417.1517.3517.1517.3516.472,200
Aug 28, 202417.0817.1216.8917.1216.252,510
Aug 27, 202417.1717.2016.9516.9816.124,089
Aug 26, 202417.3317.3517.1617.2016.337,700
Aug 23, 202417.3517.3517.1817.2416.371,800
Aug 22, 202417.3517.3517.3417.3516.471,800
Aug 21, 202417.2517.3217.1717.3016.421,600
Aug 20, 202417.3517.3517.1817.3416.463,076
Aug 19, 202417.3117.3517.0517.3216.443,842
Aug 16, 202417.2717.3517.0017.2916.416,373
Aug 15, 202417.2517.3517.2517.3516.471,400
Aug 14, 202417.3317.3317.1717.2516.371,724
Aug 13, 202417.2517.3416.3617.1716.308,201
Aug 12, 202417.2517.3517.2517.3516.476,147
Aug 9, 202417.3517.3517.2517.2516.372,803
Aug 8, 202417.3017.3017.2517.3016.421,306
Aug 7, 202417.2817.3017.2817.2916.411,892
Aug 6, 202417.2517.3016.9817.2516.373,259
Aug 2, 202417.2217.3517.1017.3516.472,730
Aug 1, 202417.1417.3417.1417.3416.461,206
Jul 31, 2024 0.091146 Dividend
Jul 31, 202416.8017.3916.8017.0216.161,912
Jul 30, 202416.5516.5816.4116.5815.65925
Jul 29, 202416.8016.8016.5516.5515.62552
Jul 26, 202417.0017.0016.1016.8415.907,514
Jul 25, 202416.7017.0316.7017.0316.081,641
Jul 24, 202417.3817.5016.9016.9015.957,496
Jul 23, 202417.2517.4817.2517.3216.351,183
Jul 22, 202417.3117.3517.0217.3516.382,103
Jul 19, 202417.4017.4017.2717.2716.301,269
Jul 17, 202417.4217.4217.2117.3516.383,537
Jul 16, 202417.3617.4817.2017.4816.503,308
Jul 15, 202417.4017.5017.4017.4016.432,305
Jul 12, 202417.7317.7317.3617.3716.402,146
Jul 11, 202417.3217.5917.3217.5816.6019,175
Jul 10, 202417.3117.3117.2017.2816.315,245
Jul 9, 202417.4217.4217.3417.3516.381,000
Jul 8, 202417.3217.5017.3217.5016.524,290
Jul 5, 202417.2717.2917.2717.2816.31571
Jul 4, 202417.2217.2617.2217.2616.291,800
Jul 3, 202417.0617.1617.0617.1616.201,904
Jul 2, 202417.4217.4217.1417.1516.192,471
Jun 28, 2024 0.091146 Dividend
Jun 28, 202417.5017.5017.3417.5016.524,000
Jun 27, 202417.4917.5016.9317.5016.435,500
Jun 26, 202417.5017.5017.3417.5016.433,000
Jun 25, 202417.4217.5016.8917.5016.436,499
Jun 24, 202417.3017.5016.8417.5016.435,443
Jun 21, 202416.4117.2416.4117.2316.184,101
Jun 20, 202417.3417.5016.0216.4915.4912,031
Jun 19, 202416.7317.3916.5717.2816.234,504
Jun 18, 202416.7516.8516.5316.7815.763,822
Jun 17, 202416.9216.9716.3116.7115.695,300
Jun 14, 202417.5017.5016.7716.9015.879,420
Jun 13, 202417.4617.5017.4217.5016.435,014
Jun 12, 202417.5817.5817.3717.5016.435,777
Jun 11, 202417.5417.6917.5217.6216.559,080
Jun 10, 202416.8617.5816.8117.5416.477,442
Jun 7, 202416.8516.9416.4916.8615.835,490
Jun 6, 202416.5616.9516.4416.9015.876,402
Jun 5, 202415.9516.7115.9016.6015.598,427
Jun 4, 202415.7715.9515.7715.9514.985,200
Jun 3, 202415.7615.8415.3915.8414.886,002
May 31, 2024 0.091146 Dividend
May 31, 202415.4715.8415.4715.8414.883,500
May 30, 202415.4515.4715.4515.4714.44270
May 29, 202415.3915.8515.3915.4514.421,300
May 28, 202415.8015.8015.5215.5214.492,400
May 27, 202415.6715.7515.5915.7214.683,542
May 24, 202415.2515.7215.2515.7214.688,800
May 23, 202415.5116.1015.5115.8514.8010,046
May 22, 202415.2215.5215.2215.5214.493,100
May 21, 202414.9915.2514.6915.0914.095,209
May 17, 202414.7014.8314.7014.8313.85342
May 16, 202414.9915.2014.6614.6613.693,267
May 15, 202414.7514.9714.6214.9713.983,356
May 14, 202414.6714.7514.6714.7413.761,400
May 13, 202414.5014.9914.5014.7413.7616,053
May 10, 202414.6214.6614.4714.5513.589,598
May 9, 202413.5715.0913.5614.6813.7110,283
May 8, 202414.2014.2014.1414.2013.263,975
May 7, 202414.0814.2414.0414.2413.291,289
May 6, 202414.0414.4114.0414.0413.115,191

Related Tickers

MHC-U.TO Flagship Communities Real Estate Investment Trust
17.30
-1.09%
 
HOM-UN.TO BSR Real Estate Investment Trust
17.82
+1.08%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
9.00
+3.45%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.52
-1.24%
 
SURF-A.V Starlight U.S. Residential Fund
0.5500
-12.70%
 
DRREF Dream Residential Real Estate Investment Trust
8.51
-1.05%
 
MHC-UN.TO Flagship Communities Real Estate Investment Trust
24.30
-2.61%
 
HOM-U.TO BSR Real Estate Investment Trust
12.91
+1.33%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.5500
-0.39%
 
IIP-UN.TO InterRent Real Estate Investment Trust
11.20
-1.41%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.