Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.53+0.01 (+0.08%)
At close: 03:58PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202212.6712.6712.5312.5312.53600
Nov 24, 202212.4712.5912.3812.5212.527,200
Nov 23, 202212.4712.6612.4312.6612.662,700
Nov 22, 202212.5612.7212.4512.5512.558,900
Nov 21, 202212.5412.7012.5412.6212.623,800
Nov 18, 202212.6312.8812.4512.8612.868,400
Nov 17, 202212.8112.8112.6012.7012.701,000
Nov 16, 202212.6212.9012.6012.8912.896,200
Nov 15, 202213.0013.0012.6012.6112.617,300
Nov 14, 202213.0013.0012.4812.7012.703,200
Nov 11, 202213.2213.2212.4512.6512.6517,200
Nov 10, 202212.7412.7912.6812.7912.791,700
Nov 09, 202212.6512.7912.6512.7612.762,900
Nov 08, 202212.8812.8912.5412.7212.725,200
Nov 07, 202212.9913.0312.7812.9612.965,800
Nov 04, 202212.1112.5712.1112.5512.558,100
Nov 03, 202212.5412.5412.1612.3912.3916,700
Nov 02, 202212.5812.6912.5212.6912.691,500
Nov 01, 202212.8712.8712.2512.6212.62900
Oct 31, 202212.8312.8312.4512.7112.713,300
Oct 28, 202212.6712.9012.6012.9012.901,700
Oct 28, 20220.105 Dividend
Oct 27, 202212.6912.8712.6912.7212.622,000
Oct 26, 202212.5712.7612.5712.6612.562,400
Oct 25, 202212.3512.5712.3512.5712.47900
Oct 24, 202212.9412.9412.3112.3112.214,000
Oct 21, 202212.6512.7312.3112.5112.417,200
Oct 20, 202212.6912.9912.6112.6112.512,800
Oct 19, 202212.5212.5612.1612.5612.469,300
Oct 18, 202213.0813.0812.7012.7012.601,200
Oct 17, 202212.7613.1112.7613.1113.001,600
Oct 14, 202212.6612.7712.6612.7112.613,500
Oct 13, 202212.9013.1312.5912.7012.6017,800
Oct 12, 202212.8713.0312.8012.8012.693,000
Oct 11, 202213.1713.1712.5612.6312.5310,100
Oct 07, 202213.2313.2713.2313.2713.16200
Oct 06, 202213.1813.2813.1813.2813.17900
Oct 05, 202212.8913.1912.8913.1713.0611,000
Oct 04, 202212.5012.8512.5012.8512.744,200
Oct 03, 202212.1212.5512.0412.4812.383,900
Sept 30, 202211.9713.0611.9112.0511.9517,400
Sept 29, 202212.2412.2411.9811.9811.8812,600
Sept 28, 202212.2512.4412.2512.4412.344,100
Sept 28, 20220.105 Dividend
Sept 27, 202212.0812.1512.0812.1511.952,900
Sept 26, 202212.0212.1212.0012.0011.801,200
Sept 23, 202212.2712.2711.8212.0211.8212,000
Sept 22, 202213.0013.0012.0312.2612.0528,600
Sept 21, 202212.8113.1012.8113.0512.834,100
Sept 20, 202213.1813.1812.3812.8112.599,800
Sept 19, 202213.1813.4113.1813.1912.973,600
Sept 16, 202213.0913.2613.0913.1212.904,600
Sept 15, 202212.8313.0612.8213.0612.842,000
Sept 14, 202213.0413.0412.7312.7912.572,100
Sept 13, 202212.7813.0912.5413.0612.8415,100
Sept 12, 202212.1812.6012.0812.5212.316,900
Sept 09, 202212.2112.2712.1512.1511.953,800
Sept 08, 202212.2612.3612.1812.1811.984,500
Sept 07, 202212.3212.4812.2012.2412.035,100
Sept 06, 202212.5012.6612.2712.2712.065,800
Sept 02, 202212.8112.8112.3212.4912.284,800
Sept 01, 202212.4312.4712.2512.4712.265,400
Aug 31, 202212.6312.6312.4312.4312.221,300
Aug 30, 202212.4012.7012.4012.7012.494,300
Aug 30, 20220.105 Dividend
Aug 29, 202212.6912.7612.2512.3812.0719,500
Aug 26, 202212.9312.9612.7712.7712.45900
Aug 25, 202212.8012.9012.6512.9012.583,400
Aug 24, 202213.0013.0112.7512.8712.554,300
Aug 23, 202213.1913.1912.6713.0012.6715,000
Aug 22, 202213.4413.4413.1713.2712.946,100
Aug 19, 202213.4013.4013.3813.3813.04700
Aug 18, 202213.6313.6313.3413.4813.149,400
Aug 17, 202213.9313.9313.5513.6513.314,900
Aug 16, 202213.6514.1113.6513.9813.635,100
Aug 15, 202213.6114.0713.6114.0713.724,200
Aug 12, 202213.8013.8713.5713.5713.232,500
Aug 11, 202213.5713.8813.1813.8413.499,300
Aug 10, 202213.3213.4113.1313.1712.846,200
Aug 09, 202213.4013.4013.2013.3112.982,400
Aug 08, 202213.2513.4313.2513.3913.052,000
Aug 05, 202213.4513.4513.2713.2712.94500
Aug 04, 202213.7113.8513.1813.4913.157,100
Aug 03, 202213.7513.7513.6313.6313.29400
Aug 02, 202213.6113.9012.9013.7513.403,600
Jul 29, 202213.1013.4513.1013.4013.064,500
Jul 28, 202212.6613.1012.6613.1012.772,100
Jul 28, 20220.105 Dividend
Jul 27, 202212.5112.7612.5112.7212.304,900
Jul 26, 202212.5812.6912.4312.4712.066,100
Jul 25, 202212.2612.6912.2512.5012.086,100
Jul 22, 202212.3612.7912.2612.3011.898,100
Jul 21, 202212.9012.9012.1112.3511.9412,900
Jul 20, 202212.7412.7912.5112.5912.179,200
Jul 19, 202212.6212.7412.5512.7412.3212,400
Jul 18, 202212.9512.9712.5112.5512.134,800
Jul 15, 202212.6013.0012.5712.9612.534,700
Jul 14, 202212.5812.9212.5012.6012.182,400
Jul 13, 202212.6012.9212.5212.7112.296,600
Jul 12, 202212.5912.7912.5012.6012.181,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...