Skip to main content
NexLiving Communities Inc. (TSXV: NXLV)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
-0.040 (-2.05%)
Dec 19, 2024, 3:56 PM EST

NexLiving Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.911.911.911.91---
Dec 19, 20242.002.001.911.91--2.05%3,965
Dec 18, 20242.002.001.951.95--2.50%15,000
Dec 17, 20242.052.052.002.00--5.66%1,145
Dec 16, 20242.122.122.122.12-3.41%100
Dec 13, 20242.052.052.052.05-3.54%100
Dec 12, 20242.002.001.981.98--1.00%8,220
Dec 11, 20242.052.051.992.00--2.44%12,964
Dec 10, 20242.102.102.052.05--4.65%1,300
Dec 9, 20242.152.152.152.15--4,400
Dec 6, 20242.152.152.152.15--400
Dec 5, 20242.232.232.152.15--0.46%5,400
Dec 4, 20242.162.162.162.16--1,800
Dec 3, 20242.242.242.162.16--5.68%13,657
Dec 2, 20242.292.292.292.29---
Nov 29, 20242.292.292.292.29---
Nov 28, 20242.292.292.292.29---
Nov 27, 20242.292.292.292.29---
Nov 26, 20242.292.292.292.29---
Nov 25, 20242.202.292.202.29-6.51%5,500
Nov 22, 20242.152.202.152.15--2,600
Nov 21, 20242.152.162.152.15--0.92%6,600
Nov 20, 20242.172.172.152.17--4.82%1,400
Nov 19, 20242.282.282.282.28---
Nov 18, 20242.282.282.282.28-0.88%180
Nov 15, 20242.252.262.252.26--1.31%331
Nov 14, 20242.252.292.252.29-6.51%300
Nov 13, 20242.152.152.152.15--8.51%100
Nov 12, 20242.352.352.352.35---
Nov 11, 20242.352.352.352.35---
Nov 8, 20242.352.352.352.35-2.62%300
Nov 7, 20242.292.292.292.29---
Nov 6, 20242.292.292.292.29---
Nov 5, 20242.292.292.292.29---
Nov 4, 20242.292.292.292.29---
Nov 1, 20242.112.292.102.29-6.51%26,625
Oct 31, 20242.302.302.102.15--6.52%15,116
Oct 30, 20242.302.302.302.30--3,800
Oct 29, 20242.352.352.302.30--2.13%300
Oct 28, 20242.402.402.352.35--4.08%3,400
Oct 25, 20242.442.452.442.45-4.70%1,700
Oct 24, 20242.342.342.342.34---
Oct 23, 20242.342.342.342.34---
Oct 22, 20242.352.352.342.34--0.43%600
Oct 21, 20242.312.352.312.35-1.29%6,450
Oct 18, 20242.322.322.322.32--1,000
Oct 17, 20242.322.322.322.32--1.28%1,100
Oct 16, 20242.352.352.352.35---
Oct 15, 20242.302.352.302.35-4.44%2,200
Oct 11, 20242.252.252.252.25---
Oct 10, 20242.252.252.252.25---
Oct 9, 20242.352.352.252.25--8.16%14,800
Oct 8, 20242.452.452.452.45---
Oct 7, 20242.452.452.452.45---
Oct 4, 20242.452.452.452.45-0.41%1,700
Oct 3, 20242.442.442.442.44--2.40%900
Oct 2, 20242.502.502.502.50---
Oct 1, 20242.252.502.252.50-13.64%1,100
Sep 30, 20242.202.202.202.20---
Sep 27, 20242.192.262.192.20-0.46%24,724
Sep 26, 20242.152.192.152.19-3.30%23,000
Sep 25, 20242.102.122.102.12-0.95%1,450
Sep 24, 20242.102.102.102.10--0.47%809
Sep 23, 20242.112.112.112.11--3.65%4,000
Sep 20, 20242.192.192.192.19--0.45%445
Sep 19, 20242.202.202.202.20---
Sep 18, 20242.152.202.152.20-4.27%9,100
Sep 17, 20242.142.142.112.11--3.21%11,900
Sep 16, 20242.012.252.012.18-8.46%17,200
Sep 13, 20242.012.012.012.01-2.55%1,555
Sep 12, 20241.961.961.961.96---
Sep 11, 20241.961.961.961.96---
Sep 10, 20242.002.001.961.96--2.00%300
Sep 9, 20242.002.002.002.00---
Sep 6, 20242.002.002.002.00--3,300
Sep 5, 20242.002.002.002.00-2.56%8,948
Sep 4, 20241.951.951.951.95--2.50%1,061
Sep 3, 20242.002.002.002.00-3.63%3,000
Aug 30, 20241.971.971.931.93--3.50%3,700
Aug 29, 20241.962.001.962.00-2.04%300
Aug 28, 20241.961.961.961.96--4,300
Aug 27, 20241.951.991.921.96--0.51%3,200
Aug 26, 20241.971.971.971.97--1.50%500
Aug 23, 20242.002.002.002.00---
Aug 22, 20242.022.022.002.00--2.44%1,500
Aug 21, 20242.052.052.052.05---
Aug 20, 20242.072.072.022.05--0.97%3,600
Aug 19, 20242.072.072.072.07---
Aug 16, 20242.072.072.072.07---
Aug 15, 20242.072.072.072.07---
Aug 14, 20242.082.122.072.07--4,200
Aug 13, 20242.102.102.072.07-2.99%2,134
Aug 12, 20242.012.012.012.01---
Aug 9, 20242.002.012.002.01-3.08%5,600
Aug 8, 20242.002.011.951.95-1.04%5,054
Aug 7, 20241.931.931.931.93-2.66%100
Aug 6, 20241.851.881.801.88--4,242
Aug 2, 20241.891.891.881.88--1.05%300
Aug 1, 20241.851.901.821.90-3.26%3,957
Jul 31, 20241.801.841.801.84-3.95%9,100