Canada markets closed

Northview Canadian High Yield Residential Fund (NHF-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.94+0.15 (+1.01%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202114.9014.9414.7514.9414.944,200
Dec. 02, 202115.1915.1914.7514.7914.797,000
Dec. 01, 202114.9015.3014.7314.7814.7815,100
Nov. 30, 202115.0015.0014.7014.9014.909,600
Nov. 29, 202115.1615.2514.8615.0215.0210,100
Nov. 29, 20210.105 Dividend
Nov. 26, 202115.5615.5615.1515.2515.1510,100
Nov. 25, 202115.3315.4915.3015.4915.385,900
Nov. 24, 202115.5515.5515.2815.2815.171,300
Nov. 23, 202115.6615.6615.2415.2515.157,100
Nov. 22, 202115.3515.3915.2815.3615.2510,600
Nov. 19, 202115.4015.4815.3015.3515.249,700
Nov. 18, 202115.2915.4215.2915.3915.286,700
Nov. 17, 202115.7515.7515.2915.2915.1820,800
Nov. 16, 202115.9115.9115.7515.7715.667,700
Nov. 15, 202115.9516.0115.9115.9115.805,600
Nov. 12, 202116.1016.1015.9515.9515.849,200
Nov. 11, 202116.0016.0415.9415.9515.8415,700
Nov. 10, 202116.1016.1016.0516.0515.942,500
Nov. 09, 202116.1016.1616.0716.0715.962,000
Nov. 08, 202116.1816.2116.1016.1015.9910,100
Nov. 05, 202116.1316.2616.1316.1816.074,800
Nov. 04, 202116.0516.2916.0516.2616.1511,400
Nov. 03, 202116.1816.2616.1216.1216.0112,500
Nov. 02, 202116.2516.2516.0616.0615.9511,100
Nov. 01, 202116.3816.3816.2516.2516.143,300
Oct. 29, 202116.2516.3416.2516.3416.232,800
Oct. 28, 202116.0816.1316.0816.1316.02300
Oct. 28, 20210.105 Dividend
Oct. 27, 202116.2516.2516.1516.1515.933,400
Oct. 26, 202116.2116.2116.1616.1615.942,800
Oct. 25, 202116.3016.3016.1116.2015.987,000
Oct. 22, 202116.2016.3016.2016.2316.015,100
Oct. 21, 202116.1816.2916.1816.2916.071,400
Oct. 20, 202116.2016.3116.2016.3016.082,400
Oct. 19, 202116.3016.3016.2016.2015.984,400
Oct. 18, 202116.3016.3016.2516.3016.081,400
Oct. 15, 202116.1816.3016.1216.2916.075,000
Oct. 14, 202116.2216.2616.1116.1115.903,500
Oct. 13, 202116.3016.3016.1016.2816.068,400
Oct. 12, 202116.2216.2716.1016.1015.894,800
Oct. 08, 202116.2516.3016.2016.3016.0813,800
Oct. 07, 202116.1016.1716.1016.1715.953,300
Oct. 06, 202116.0816.1016.0516.1015.893,100
Oct. 05, 202116.0316.0816.0316.0815.87900
Oct. 04, 202115.9216.0815.9215.9815.771,500
Oct. 01, 202116.2316.2315.9216.0715.868,100
Sep. 30, 202116.2016.2016.1716.1715.955,100
Sep. 29, 202116.4916.4916.2016.2015.986,800
Sep. 28, 202116.4916.4916.3116.3116.095,600
Sep. 28, 20210.105 Dividend
Sep. 27, 202116.6016.6016.4516.4816.1610,900
Sep. 24, 202116.6116.9716.5016.6016.279,600
Sep. 23, 202116.8016.8016.5316.5316.213,100
Sep. 22, 202116.9916.9916.7316.8316.5017,200
Sep. 21, 202116.1816.3116.1816.3115.9922,700
Sep. 20, 202116.6716.6716.3016.3115.995,800
Sep. 17, 202116.3716.4016.3316.4016.086,700
Sep. 16, 202116.4016.4016.2816.2815.961,200
Sep. 15, 202116.2316.4016.2316.3015.984,600
Sep. 14, 202116.4316.4616.4016.4016.084,100
Sep. 13, 202116.8016.8016.2516.5616.236,200
Sep. 10, 202116.5016.5016.4516.4516.13600
Sep. 09, 202117.2317.2316.4816.4816.167,900
Sep. 08, 202116.5016.7616.5016.7616.434,400
Sep. 07, 202116.8916.8916.6916.7516.429,300
Sep. 03, 202116.9517.0316.8616.9016.578,000
Sep. 02, 202117.0817.0816.9516.9516.625,100
Sep. 01, 202116.8817.0816.8817.0816.746,200
Aug. 31, 202116.9016.9516.8816.9516.624,700
Aug. 30, 202116.9016.9016.8916.9016.574,500
Aug. 30, 20210.105 Dividend
Aug. 27, 202116.8216.9416.8016.8016.377,500
Aug. 26, 202117.1917.1916.8816.8816.454,400
Aug. 25, 202117.2317.2516.9516.9516.517,600
Aug. 24, 202117.2517.2516.7816.9016.468,400
Aug. 23, 202116.6916.9516.6916.8816.459,600
Aug. 20, 202116.9016.9016.7916.7916.368,200
Aug. 19, 202116.9116.9516.8816.9016.4610,900
Aug. 18, 202117.1017.2516.8516.9116.4717,300
Aug. 17, 202116.9017.2516.8016.9116.4719,400
Aug. 16, 202116.7516.9016.5916.8216.3915,400
Aug. 13, 202116.8317.1316.8316.8516.426,000
Aug. 12, 202116.7917.3816.7516.8816.4521,700
Aug. 11, 202116.0216.6115.9516.6016.1716,600
Aug. 10, 202116.0016.0016.0016.0015.59100
Aug. 09, 202115.9816.0215.9816.0015.594,200
Aug. 06, 202115.8615.9015.8615.9015.491,000
Aug. 05, 202115.9515.9515.9415.9415.53400
Aug. 04, 202115.9415.9715.9415.9715.562,600
Aug. 03, 202116.0216.0216.0016.0215.6110,200
Jul. 30, 202115.8515.9015.8515.9015.491,500
Jul. 29, 202115.8015.8915.8015.8515.444,700
Jul. 29, 20210.105 Dividend
Jul. 28, 202115.7816.0215.7815.8515.343,800
Jul. 27, 202115.7915.7915.7015.7015.194,200
Jul. 26, 202115.7015.8515.6515.7715.2611,400
Jul. 23, 202115.9915.9915.4015.6815.1716,500
Jul. 22, 202115.8916.0515.8916.0215.501,300
Jul. 21, 202116.0016.0015.7715.8515.341,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...