Skip to main content
logo
NexLiving Communities Inc. (TSXV:NXLV)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
+0.080 (4.17%)
May 15, 2026, 12:23 PM EST

NexLiving Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.002.002.002.002.004.17%13,700
May 14, 20261.991.991.921.921.92-4,100
May 13, 20261.941.961.921.921.92-1.03%700
May 12, 20262.002.001.941.941.94-3.00%5,300
May 11, 20262.002.002.002.002.002.04%500
May 8, 20261.981.981.951.961.96-2.00%1,900
May 7, 20262.002.002.002.002.00-1,000
May 6, 20262.002.002.002.002.002.56%2,500
May 5, 20262.002.001.951.951.95-2.50%29,600
May 4, 20262.022.021.992.002.001.52%4,100
May 1, 20261.971.971.971.971.97--
Apr 30, 20262.002.041.971.971.97-3.43%6,900
Apr 29, 20262.042.042.042.042.043.55%200
Apr 28, 20262.042.041.971.971.97-3.43%4,800
Apr 27, 20262.032.042.002.042.04-10,000
Apr 24, 20262.042.042.032.042.040.49%1,000
Apr 23, 20262.042.042.032.032.03-0.49%1,300
Apr 22, 20262.042.042.042.042.04--
Apr 21, 20262.042.042.042.042.042.00%1,600
Apr 20, 20262.002.002.002.002.00-58,800
Apr 17, 20262.002.002.002.002.00--
Apr 16, 20262.002.001.962.002.000.50%52,900
Apr 15, 20262.002.001.991.991.99-0.50%6,800
Apr 14, 20262.002.002.002.002.002.56%17,400
Apr 13, 20261.951.951.931.951.95-1.52%23,700
Apr 10, 20261.992.001.971.981.981.54%32,900
Apr 9, 20261.951.951.941.951.95-5,900
Apr 8, 20262.002.001.941.951.95-0.51%15,400
Apr 7, 20261.922.001.921.961.96-1.01%28,400
Apr 6, 20262.082.081.981.981.98-5.71%27,200
Apr 2, 20262.102.102.052.102.102.44%3,700
Apr 1, 20262.092.102.052.052.05-1.91%17,700
Mar 31, 20262.092.092.092.092.09-1,000
Mar 30, 20262.032.092.032.092.091.95%800
Mar 27, 20262.092.092.052.052.05-1.44%2,000
Mar 26, 20262.102.102.082.082.08-0.95%1,700
Mar 25, 20262.062.102.032.102.10-4.11%9,100
Mar 24, 20262.192.192.192.192.198.42%100
Mar 23, 20262.022.022.022.022.02-0.98%900
Mar 20, 20262.042.042.042.042.04-5,000
Mar 19, 20262.182.182.042.042.04-6.85%2,500
Mar 18, 20262.202.242.192.192.197.88%3,200
Mar 17, 20262.032.032.032.032.03--
Mar 16, 20262.032.032.032.032.03--
Mar 13, 20262.202.202.012.032.03-5.14%5,300
Mar 12, 20262.142.142.142.142.141.90%5,000
Mar 11, 20262.112.152.102.102.10-0.47%14,300
Mar 10, 20262.132.132.112.112.110.48%6,800
Mar 9, 20262.052.132.032.102.100.96%5,200
Mar 6, 20262.072.152.022.082.08-2.35%12,000