Mail

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

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	9.00	9.08	8.90	8.90	8.90	6,600
Jun 06, 2023	9.51	9.51	9.00	9.01	9.01	14,300
Jun 05, 2023	9.88	9.88	9.67	9.67	9.67	2,600
Jun 02, 2023	9.53	9.77	9.45	9.77	9.77	7,600
Jun 01, 2023	9.23	9.50	9.23	9.50	9.50	5,500
May 31, 2023	9.41	9.41	9.15	9.25	9.25	7,700
May 30, 2023	8.88	9.00	8.87	8.93	8.93	6,900
May 30, 2023	0.105 Dividend
May 29, 2023	8.18	8.88	8.18	8.79	8.69	11,300
May 26, 2023	8.25	8.25	8.05	8.17	8.07	4,300
May 25, 2023	7.76	8.06	7.76	8.06	7.96	8,400
May 24, 2023	7.54	7.75	7.39	7.71	7.62	45,900
May 23, 2023	7.11	7.61	7.11	7.61	7.52	78,100
May 19, 2023	8.70	8.70	7.19	7.61	7.52	112,700
May 18, 2023	8.87	8.87	8.50	8.68	8.58	15,400
May 17, 2023	8.79	8.88	8.62	8.71	8.61	41,800
May 16, 2023	9.07	9.48	8.59	8.75	8.65	56,100
May 15, 2023	10.00	10.15	9.07	9.07	8.96	83,900
May 12, 2023	10.85	10.86	10.85	10.85	10.72	4,900
May 11, 2023	10.90	10.90	10.85	10.85	10.72	1,500
May 10, 2023	10.85	10.90	10.85	10.85	10.72	3,200
May 09, 2023	10.89	10.90	10.85	10.85	10.72	11,000
May 08, 2023	10.85	10.90	10.85	10.85	10.72	4,500
May 05, 2023	10.85	10.87	10.85	10.85	10.72	3,100
May 04, 2023	10.85	10.86	10.85	10.85	10.72	4,000
May 03, 2023	10.79	10.87	10.79	10.87	10.74	3,900
May 02, 2023	10.85	10.86	10.75	10.75	10.62	22,300
May 01, 2023	10.89	10.89	10.89	10.89	10.76	100
Apr 28, 2023	10.86	10.90	10.85	10.87	10.74	12,500
Apr 27, 2023	10.86	10.88	10.85	10.85	10.72	1,800
Apr 27, 2023	0.105 Dividend
Apr 26, 2023	10.93	10.93	10.85	10.85	10.62	8,500
Apr 25, 2023	10.87	10.90	10.85	10.85	10.62	4,100
Apr 24, 2023	10.97	11.00	10.85	10.85	10.62	2,400
Apr 21, 2023	10.58	10.79	10.58	10.71	10.48	2,100
Apr 20, 2023	10.56	10.70	10.56	10.60	10.37	8,100
Apr 19, 2023	11.00	11.02	10.70	10.96	10.72	13,000
Apr 18, 2023	10.83	11.00	10.60	11.00	10.76	8,900
Apr 17, 2023	10.59	10.97	10.59	10.90	10.67	6,700
Apr 14, 2023	10.67	10.84	10.66	10.66	10.43	4,400
Apr 13, 2023	11.00	11.00	10.76	10.76	10.53	5,300
Apr 12, 2023	10.80	11.00	10.80	10.99	10.75	13,300
Apr 11, 2023	10.69	10.92	10.56	10.77	10.54	12,100
Apr 10, 2023	10.75	10.75	10.60	10.65	10.42	6,700
Apr 06, 2023	10.80	10.88	10.50	10.88	10.65	5,900
Apr 05, 2023	11.48	11.48	10.65	10.85	10.62	10,300
Apr 04, 2023	11.31	11.31	11.06	11.13	10.89	2,400
Apr 03, 2023	11.50	11.50	11.05	11.22	10.98	10,600
Mar 31, 2023	11.40	11.41	11.40	11.40	11.15	4,600
Mar 30, 2023	11.30	11.50	11.18	11.50	11.25	6,100
Mar 30, 2023	0.105 Dividend
Mar 29, 2023	11.26	11.48	11.26	11.39	11.04	5,900
Mar 28, 2023	10.80	11.32	10.80	11.20	10.86	40,100
Mar 27, 2023	10.57	10.85	10.53	10.80	10.47	7,100
Mar 24, 2023	10.65	10.71	10.51	10.71	10.38	36,500
Mar 23, 2023	10.73	10.73	10.60	10.66	10.33	9,500
Mar 22, 2023	10.84	10.84	10.55	10.67	10.34	17,800
Mar 21, 2023	10.93	10.93	10.76	10.85	10.52	4,300
Mar 20, 2023	11.22	11.22	10.57	10.92	10.59	7,700
Mar 17, 2023	11.14	11.14	10.75	11.01	10.67	22,200
Mar 16, 2023	11.52	11.52	11.16	11.25	10.91	13,000
Mar 15, 2023	12.44	12.44	11.60	11.60	11.25	42,400
Mar 14, 2023	12.60	12.60	12.46	12.46	12.08	600
Mar 13, 2023	12.30	12.58	12.30	12.46	12.08	4,400
Mar 10, 2023	12.33	12.37	12.30	12.30	11.92	3,700
Mar 09, 2023	12.32	12.40	12.32	12.40	12.02	2,600
Mar 08, 2023	12.30	12.30	12.30	12.30	11.92	1,400
Mar 07, 2023	12.63	12.63	12.30	12.30	11.92	12,300
Mar 06, 2023	12.50	12.57	12.50	12.57	12.19	500
Mar 03, 2023	12.50	12.65	12.50	12.55	12.17	4,400
Mar 02, 2023	12.30	12.45	12.30	12.45	12.07	5,600
Mar 01, 2023	12.30	12.31	12.30	12.30	11.92	8,200
Feb 28, 2023	12.08	12.52	12.08	12.32	11.94	6,400
Feb 27, 2023	11.07	11.98	11.07	11.98	11.61	19,100
Feb 27, 2023	0.105 Dividend
Feb 24, 2023	11.27	11.58	11.27	11.45	11.00	8,600
Feb 23, 2023	11.84	11.84	11.61	11.71	11.25	1,600
Feb 22, 2023	11.91	12.08	11.71	11.80	11.33	5,300
Feb 21, 2023	12.67	12.74	11.95	11.95	11.48	7,200
Feb 17, 2023	12.20	12.20	12.18	12.20	11.72	10,700
Feb 16, 2023	12.64	12.70	12.27	12.28	11.80	8,900
Feb 15, 2023	12.41	12.66	12.30	12.30	11.82	19,200
Feb 14, 2023	12.00	12.53	11.92	12.40	11.91	26,300
Feb 13, 2023	12.41	12.41	12.00	12.08	11.60	2,600
Feb 10, 2023	12.08	12.08	12.07	12.07	11.59	200
Feb 09, 2023	12.07	12.08	12.01	12.01	11.54	2,600
Feb 08, 2023	12.00	12.07	12.00	12.00	11.53	3,500
Feb 07, 2023	12.00	12.00	12.00	12.00	11.53	4,300
Feb 06, 2023	12.17	12.17	12.00	12.00	11.53	4,700
Feb 03, 2023	12.35	12.35	12.19	12.19	11.71	900
Feb 02, 2023	12.29	12.29	12.12	12.15	11.67	1,100
Feb 01, 2023	11.77	11.90	11.77	11.90	11.43	1,400
Jan 31, 2023	11.67	11.86	11.67	11.86	11.39	2,100
Jan 30, 2023	12.00	12.00	11.60	11.66	11.20	5,500
Jan 30, 2023	0.105 Dividend
Jan 27, 2023	12.20	12.27	12.00	12.00	11.43	18,600
Jan 26, 2023	12.29	12.29	12.06	12.06	11.48	2,300
Jan 25, 2023	12.05	12.12	11.93	11.94	11.37	4,200
Jan 24, 2023	12.05	12.06	12.04	12.05	11.47	5,000
Jan 23, 2023	11.93	12.00	11.81	11.81	11.25	5,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...