Toronto - Delayed Quote
CAD
Northview Residential REIT (NRR-UN.TO)
13.63
-0.17
(-1.23%)
At close: November 2 at 2:52:57 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.80
13.80
13.63
13.63
13.63
4,014
Oct 30, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
13.69
13.80
13.69
13.80
13.80
31,334
Oct 29, 2026
13.84
13.98
13.63
13.69
13.60
12,713
Oct 28, 2026
13.78
13.80
13.65
13.79
13.70
2,607
Oct 27, 2026
13.80
13.80
13.70
13.74
13.65
4,759
Oct 26, 2026
13.78
13.80
13.70
13.71
13.62
10,021
Oct 23, 2026
13.61
13.71
13.61
13.61
13.52
6,325
Oct 22, 2026
13.89
13.89
13.69
13.69
13.60
10,654
Oct 21, 2026
13.71
13.90
13.71
13.82
13.73
10,138
Oct 20, 2026
13.76
13.94
13.71
13.71
13.62
11,114
Oct 19, 2026
13.95
13.95
13.80
13.80
13.71
5,486
Oct 16, 2026
13.98
14.01
13.91
13.95
13.86
5,443
Oct 15, 2026
14.00
14.20
13.93
13.98
13.89
16,528
Oct 14, 2026
13.76
14.00
13.76
14.00
13.91
6,827
Oct 13, 2026
13.98
14.00
13.93
13.94
13.85
4,996
Oct 9, 2026
13.92
14.00
13.90
13.95
13.86
13,977
Oct 8, 2026
14.03
14.03
13.92
13.92
13.83
2,705
Oct 7, 2026
14.31
14.31
13.97
14.10
14.01
7,774
Oct 6, 2026
14.18
14.34
14.18
14.34
14.24
909
Oct 5, 2026
14.30
14.35
14.02
14.14
14.05
20,251
Oct 2, 2026
14.36
14.36
14.31
14.31
14.21
8,253
Oct 1, 2026
14.45
14.45
14.32
14.32
14.22
1,626
Sep 30, 2026
14.50
14.50
14.32
14.50
14.40
8,250
Sep 29, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.42
14.57
14.42
14.57
14.47
16,344
Sep 28, 2026
14.55
14.70
14.55
14.70
14.51
5,402
Sep 25, 2026
14.70
14.75
14.55
14.55
14.36
5,716
Sep 24, 2026
14.92
14.98
14.70
14.70
14.51
8,716
Sep 23, 2026
14.90
15.01
14.90
15.01
14.82
8,885
Sep 22, 2026
15.03
15.10
14.88
14.96
14.77
3,409
Sep 21, 2026
14.94
15.03
14.82
15.03
14.84
9,211
Sep 18, 2026
15.01
15.05
14.78
14.78
14.59
6,766
Sep 17, 2026
15.10
15.10
14.98
15.05
14.86
12,732
Sep 16, 2026
15.00
15.28
15.00
15.00
14.81
4,383
Sep 15, 2026
15.05
15.10
14.85
15.10
14.91
11,530
Sep 14, 2026
15.22
15.40
15.01
15.11
14.92
2,885
Sep 11, 2026
15.30
15.30
15.18
15.24
15.04
6,938
Sep 10, 2026
15.42
15.45
15.09
15.25
15.05
7,391
Sep 9, 2026
15.71
15.71
15.41
15.48
15.28
3,946
Sep 8, 2026
15.72
15.72
15.72
15.72
15.52
-
Sep 4, 2026
15.80
15.92
15.70
15.72
15.52
4,526
Sep 3, 2026
15.80
15.80
15.76
15.76
15.56
940
Sep 2, 2026
15.76
15.76
15.41
15.67
15.47
7,750
Sep 1, 2026
15.88
15.95
15.64
15.68
15.48
3,417
Aug 31, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.92
16.18
15.89
15.91
15.71
8,923
Aug 28, 2026
16.12
16.19
15.97
16.00
15.70
5,226
Aug 27, 2026
16.20
16.24
16.15
16.20
15.90
704
Aug 26, 2026
16.30
16.30
16.21
16.24
15.94
1,843
Aug 25, 2026
16.02
16.23
16.02
16.23
15.93
6,339
Aug 24, 2026
16.33
16.38
16.09
16.09
15.79
7,659
Aug 21, 2026
16.24
16.36
16.24
16.27
15.97
1,203
Aug 20, 2026
16.26
16.39
16.20
16.21
15.91
13,105
Aug 19, 2026
16.32
16.36
16.15
16.30
16.00
6,844
Aug 18, 2026
16.30
16.39
16.21
16.37
16.07
9,795
Aug 17, 2026
16.55
16.55
16.25
16.25
15.95
12,804
Aug 14, 2026
16.41
16.47
16.18
16.38
16.08
13,453
Aug 13, 2026
16.58
16.65
16.45
16.45
16.15
2,098
Aug 12, 2026
16.54
16.67
16.54
16.67
16.36
700
Aug 11, 2026
16.55
16.75
16.50
16.69
16.38
6,356
Aug 10, 2026
16.71
16.71
16.57
16.57
16.26
1,870
Aug 7, 2026
16.65
16.70
16.46
16.70
16.39
4,689
Aug 6, 2026
16.40
16.62
16.40
16.62
16.31
2,314
Aug 5, 2026
16.36
16.55
16.33
16.55
16.24
2,460
Aug 4, 2026
16.55
16.55
16.40
16.40
16.10
3,388
Jul 31, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.45
16.53
16.30
16.38
16.08
7,400
Jul 30, 2026
16.50
16.50
16.50
16.50
16.11
8,100
Jul 29, 2026
16.30
16.50
16.30
16.50
16.11
2,397
Jul 28, 2026
16.74
16.74
16.48
16.50
16.11
1,441
Jul 27, 2026
16.57
16.61
16.29
16.29
15.90
19,555
Jul 24, 2026
16.55
16.90
16.55
16.57
16.17
5,402
Jul 23, 2026
16.90
16.90
16.29
16.54
16.15
15,034
Jul 22, 2026
16.86
16.95
16.86
16.90
16.50
1,101
Jul 21, 2026
16.70
16.98
16.70
16.82
16.42
2,035
Jul 20, 2026
16.82
16.90
16.59
16.74
16.34
5,732
Jul 17, 2026
16.79
16.80
16.64
16.80
16.40
2,612
Jul 16, 2026
16.83
16.83
16.67
16.75
16.35
837
Jul 15, 2026
16.65
16.96
16.65
16.85
16.45
5,894
Jul 14, 2026
16.72
16.72
16.61
16.72
16.32
2,002
Jul 13, 2026
16.70
16.72
16.70
16.72
16.32
3,198
Jul 10, 2026
16.72
16.72
16.72
16.72
16.32
1,806
Jul 9, 2026
16.63
16.72
16.60
16.72
16.32
3,707
Jul 8, 2026
16.63
16.72
16.60
16.72
16.32
4,108
Jul 7, 2026
16.70
16.72
16.40
16.56
16.16
5,431
Jul 6, 2026
16.70
16.70
16.63
16.70
16.30
5,901
Jul 3, 2026
16.55
16.70
16.51
16.70
16.30
4,634
Jul 2, 2026
16.67
16.72
16.54
16.55
16.16
6,638
Jun 30, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.75
16.75
16.67
16.67
16.27
2,012
Jun 29, 2026
16.70
16.74
16.64
16.72
16.23
2,961
Jun 26, 2026
16.70
16.73
16.60
16.73
16.24
2,779
Jun 25, 2026
16.65
16.66
16.59
16.65
16.16
8,553
Jun 24, 2026
16.58
16.64
16.58
16.60
16.12
9,262
Jun 23, 2026
16.38
16.50
16.38
16.50
16.02
1,903
Jun 22, 2026
16.47
16.58
16.47
16.58
16.10
2,761
Jun 19, 2026
16.47
16.47
16.29
16.43
15.95
505
Jun 18, 2026
16.35
16.50
16.29
16.30
15.82
6,355
Jun 17, 2026
16.42
16.50
16.32
16.32
15.84
4,612
Jun 16, 2026
16.41
16.49
16.41
16.42
15.94
514
Jun 15, 2026
16.66
16.66
16.44
16.52
16.04
5,811
Jun 12, 2026
16.70
16.70
16.41
16.62
16.13
2,504
Jun 11, 2026
16.40
16.49
16.25
16.41
15.93
1,711
Jun 10, 2026
16.42
16.45
16.29
16.40
15.92
1,919
Jun 9, 2026
16.61
16.61
16.35
16.46
15.98
18,960
Jun 8, 2026
16.70
16.79
16.55
16.57
16.09
3,795
Jun 5, 2026
16.69
16.70
16.69
16.70
16.21
1,463
Jun 4, 2026
16.50
16.65
16.50
16.65
16.16
2,791
Jun 3, 2026
16.50
16.51
16.42
16.44
15.96
2,053
Jun 2, 2026
16.59
16.59
16.51
16.55
16.07
2,401
Jun 1, 2026
16.60
16.60
16.49
16.49
16.01
1,922
May 29, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.44
16.44
16.44
16.44
15.96
-
May 28, 2026
16.58
16.70
16.44
16.44
15.87
4,998
May 27, 2026
16.27
16.50
16.27
16.50
15.93
632
May 26, 2026
16.49
16.50
16.40
16.42
15.85
4,702
May 25, 2026
16.49
16.49
16.47
16.49
15.92
5,152
May 22, 2026
16.40
16.49
16.32
16.48
15.91
2,616
May 21, 2026
16.40
16.48
16.24
16.48
15.91
2,523
May 20, 2026
16.28
16.48
16.15
16.48
15.91
4,741
May 19, 2026
16.46
16.54
16.35
16.48
15.91
10,038
May 15, 2026
16.60
16.75
16.60
16.67
16.09
908
May 14, 2026
16.75
16.75
16.41
16.75
16.17
4,626
May 13, 2026
16.74
16.74
16.56
16.72
16.14
6,862
May 12, 2026
16.60
16.60
16.46
16.55
15.98
1,611
May 11, 2026
16.52
16.80
16.52
16.55
15.98
8,489
May 8, 2026
16.60
16.60
16.52
16.52
15.95
2,005
May 7, 2026
16.80
16.80
16.51
16.56
15.99
7,443
May 6, 2026
16.68
16.75
16.68
16.75
16.17
1,838
May 5, 2026
16.79
16.79
16.46
16.68
16.10
1,424
May 4, 2026
16.75
16.94
16.69
16.78
16.20
11,296
May 1, 2026
16.20
16.70
16.20
16.70
16.12
7,533
Apr 30, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
16.62
16.70
16.58
16.58
16.01
11,651
Apr 29, 2026
16.62
16.70
16.62
16.70
16.03
4,821
Apr 28, 2026
16.61
16.69
16.61
16.62
15.96
2,228
Apr 27, 2026
16.60
16.75
16.60
16.75
16.08
3,519
Apr 24, 2026
16.55
16.60
16.50
16.60
15.94
1,888
Apr 23, 2026
16.50
16.60
16.50
16.60
15.94
611
Apr 22, 2026
16.52
16.60
16.52
16.56
15.90
5,302
Apr 21, 2026
16.26
16.50
16.26
16.50
15.84
1,556
Apr 20, 2026
16.52
16.55
16.17
16.53
15.87
12,024
Apr 17, 2026
16.60
16.60
16.43
16.55
15.89
6,667
Apr 16, 2026
16.55
16.63
16.52
16.60
15.94
14,204
Apr 15, 2026
16.59
16.60
16.55
16.60
15.94
3,017
Apr 14, 2026
16.59
16.60
16.51
16.60
15.94
9,470
Apr 13, 2026
16.52
16.60
16.39
16.39
15.74
5,715
Apr 10, 2026
16.72
16.95
16.52
16.52
15.86
38,001
Apr 9, 2026
16.64
16.95
16.60
16.60
15.94
5,554
Apr 8, 2026
16.55
16.79
16.55
16.60
15.94
5,279
Apr 7, 2026
16.59
16.60
16.51
16.51
15.85
1,952
Apr 6, 2026
16.38
16.60
16.35
16.51
15.85
2,808
Apr 2, 2026
16.30
16.30
16.17
16.30
15.65
20,650
Apr 1, 2026
16.30
16.36
16.30
16.30
15.65
4,901
Mar 31, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.92
16.34
15.92
16.34
15.69
3,031
Mar 30, 2026
16.23
16.32
16.07
16.07
15.34
5,257
Mar 27, 2026
16.24
16.24
16.08
16.16
15.43
2,822
Mar 26, 2026
16.48
16.60
16.28
16.38
15.64
3,226
Mar 25, 2026
16.46
16.48
16.29
16.29
15.55
2,206
Mar 24, 2026
16.43
16.50
16.43
16.50
15.75
1,496
Mar 23, 2026
16.40
16.74
16.33
16.43
15.69
5,019
Mar 20, 2026
16.50
16.50
16.08
16.08
15.35
9,742
Mar 19, 2026
16.51
16.61
16.47
16.50
15.75
6,009
Mar 18, 2026
16.51
16.79
16.50
16.50
15.75
8,958
Mar 17, 2026
16.55
16.71
16.51
16.71
15.95
1,023
Mar 16, 2026
16.54
17.00
16.47
16.50
15.75
10,604
Mar 13, 2026
16.79
16.79
16.49
16.49
15.74
575
Mar 12, 2026
16.40
16.61
16.40
16.52
15.77
5,898
Mar 11, 2026
16.52
16.59
16.52
16.59
15.84
1,400
Mar 10, 2026
16.50
16.50
16.40
16.50
15.75
5,119
Mar 9, 2026
16.55
16.70
16.55
16.64
15.89
2,734
Mar 6, 2026
16.60
16.70
16.60
16.60
15.85
1,307
Mar 5, 2026
16.57
16.72
16.57
16.64
15.89
642
Mar 4, 2026
16.75
16.78
16.71
16.78
16.02
1,509
Mar 3, 2026
16.82
16.82
16.75
16.79
16.03
810
Mar 2, 2026
16.98
17.00
16.75
16.91
16.14
2,400
Feb 27, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
16.70
16.98
16.70
16.80
16.04
2,086
Feb 26, 2026
16.99
17.00
16.96
16.99
16.13
9,216
Feb 25, 2026
16.98
16.98
16.90
16.90
16.05
1,400
Feb 24, 2026
16.79
16.99
16.75
16.75
15.91
800
Feb 23, 2026
16.85
16.99
16.65
16.73
15.89
1,743
Feb 20, 2026
16.85
16.89
16.85
16.89
16.04
412
Feb 19, 2026
16.84
16.85
16.84
16.85
16.00
238
Feb 18, 2026
16.82
16.90
16.68
16.76
15.92
3,101
Feb 17, 2026
16.74
16.99
16.72
16.86
16.01
3,819
Feb 13, 2026
17.09
17.09
16.47
16.65
15.81
10,543
Feb 12, 2026
16.88
16.88
16.63
16.83
15.98
3,503
Feb 11, 2026
16.89
17.09
16.84
16.84
15.99
5,943
Feb 10, 2026
16.98
17.10
16.93
16.93
16.08
5,123
Feb 9, 2026
16.91
17.10
16.86
16.90
16.05
2,679
Feb 6, 2026
16.85
16.85
16.85
16.85
16.00
514
Feb 5, 2026
16.88
16.88
16.81
16.85
16.00
4,999
Feb 4, 2026
16.85
16.98
16.85
16.90
16.05
1,544
Feb 3, 2026
16.42
17.00
16.42
16.94
16.09
10,326
Feb 2, 2026
17.10
17.13
16.90
16.98
16.12
7,012
Jan 30, 2026
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
17.16
17.16
16.99
17.07
16.21
3,220
Jan 29, 2026
17.18
17.20
17.18
17.20
16.25
1,472
Jan 28, 2026
17.22
17.22
17.22
17.22
16.27
450
Jan 27, 2026
17.27
17.32
17.16
17.30
16.34
4,802
Jan 26, 2026
17.31
17.34
17.18
17.25
16.29
10,639
Jan 23, 2026
17.11
17.33
17.11
17.28
16.32
3,556
Jan 22, 2026
17.21
17.21
17.11
17.11
16.16
4,226
Jan 21, 2026
17.25
17.32
17.15
17.21
16.26
7,450
Jan 20, 2026
17.08
17.33
16.89
17.33
16.37
11,794
Jan 19, 2026
17.16
17.33
17.16
17.33
16.37
8,994
Jan 16, 2026
17.13
17.25
17.07
17.08
16.13
5,588
Jan 15, 2026
17.10
17.23
17.10
17.23
16.27
1,451
Jan 14, 2026
17.13
17.25
17.03
17.25
16.29
1,100
Jan 13, 2026
17.25
17.25
17.01
17.09
16.14
2,521
Jan 12, 2026
17.28
17.28
17.05
17.14
16.19
3,520
Jan 9, 2026
16.95
17.45
16.91
17.32
16.36
10,573
Jan 8, 2026
16.90
16.96
16.88
16.95
16.01
1,600
Jan 7, 2026
16.90
16.99
16.70
16.98
16.04
7,623
Jan 6, 2026
16.65
16.86
16.65
16.82
15.89
11,286
Jan 5, 2026
16.35
16.60
16.30
16.60
15.68
19,831
Jan 2, 2026
16.15
16.36
16.11
16.36
15.45
9,466
Dec 31, 2025
1.032172
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
16.17
16.25
16.10
16.15
15.25
710
Dec 30, 2025
16.11
16.25
16.08
16.25
14.37
6,107
Dec 29, 2025
16.19
16.36
16.02
16.15
14.29
2,766
Dec 24, 2025
16.15
16.15
16.03
16.15
14.29
1,333
Dec 23, 2025
16.20
16.20
16.01
16.19
14.32
3,906
Dec 22, 2025
16.00
16.30
16.00
16.25
14.37
6,610
Dec 19, 2025
15.80
15.99
15.76
15.99
14.14
8,802
Dec 18, 2025
15.89
15.89
15.75
15.79
13.97
5,488
Dec 17, 2025
15.81
15.85
15.79
15.80
13.98
8,107
Dec 16, 2025
16.01
16.01
15.80
15.80
13.98
5,472
Dec 15, 2025
15.83
15.97
15.81
15.97
14.13
3,316
Dec 12, 2025
15.95
15.97
15.81
15.83
14.00
3,745
Dec 11, 2025
15.87
15.95
15.87
15.95
14.11
1,356
Dec 10, 2025
15.93
15.98
15.93
15.98
14.14
1,290
Dec 9, 2025
15.85
16.01
15.85
15.98
14.14
4,233
Dec 8, 2025
15.89
15.90
15.81
15.90
14.06
2,438
Dec 5, 2025
15.88
15.95
15.65
15.65
13.84
4,583
Dec 4, 2025
15.85
15.95
15.76
15.92
14.08
6,589
Dec 3, 2025
15.96
15.96
15.85
15.85
14.02
5,835
Dec 2, 2025
16.03
16.04
15.77
16.00
14.15
5,859
Dec 1, 2025
15.99
16.00
15.95
15.95
14.11
4,433
Nov 28, 2025
0.091146
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
15.96
16.00
15.96
15.97
14.13
6,242
Nov 27, 2025
16.04
16.04
15.87
15.87
13.96
5,847
Nov 26, 2025
15.81
16.05
15.81
16.05
14.12
6,389
Nov 25, 2025
16.04
16.09
15.93
15.93
14.01
3,812
Nov 24, 2025
16.03
16.33
16.00
16.00
14.07
15,331
Nov 21, 2025
15.99
16.20
15.96
16.01
14.08
1,801
Nov 20, 2025
16.03
16.22
16.00
16.00
14.07
3,102
Nov 19, 2025
16.01
16.10
16.00
16.03
14.10
3,205
Nov 18, 2025
15.96
16.00
15.89
16.00
14.07
5,363
Nov 17, 2025
15.89
16.20
15.88
16.00
14.07
4,303
Nov 14, 2025
16.07
16.10
15.88
15.92
14.00
3,968
Nov 13, 2025
16.06
16.33
16.00
16.07
14.13
15,754
Nov 12, 2025
16.13
16.30
16.08
16.22
14.27
14,937
Nov 11, 2025
16.25
16.30
16.06
16.06
14.12
8,952
Nov 10, 2025
16.01
16.31
16.01
16.31
14.34
1,900
Nov 7, 2025
16.03
16.25
15.90
16.00
14.07
8,751
Nov 6, 2025
16.01
16.01
15.92
16.00
14.07
5,450
Nov 5, 2025
15.96
16.12
15.96
16.05
14.12
8,265
Nov 4, 2025
16.03
16.14
15.94
15.95
14.03
6,297
Nov 3, 2025
16.14
16.14
16.10
16.10
14.16
613
