Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.50-0.12 (-0.82%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202214.6114.6114.5014.5014.504,200
May 19, 202214.5514.6214.4914.6214.622,500
May 18, 202214.7314.7314.6014.6014.601,600
May 17, 202214.7514.8614.7314.7314.736,900
May 16, 202214.6914.6914.6914.6914.691,400
May 13, 202214.6814.7014.6414.7014.702,400
May 12, 202214.9814.9814.6414.6414.646,300
May 11, 202215.1115.1114.5814.9414.941,400
May 10, 202214.6014.9114.5014.9114.916,600
May 09, 202214.7614.7614.5514.6014.605,300
May 06, 202214.8814.8814.8214.8214.821,400
May 05, 202214.9914.9914.7714.8914.894,100
May 04, 202214.9915.0414.9214.9914.993,200
May 03, 202214.9614.9614.8314.9414.94900
May 02, 202214.8114.9114.7814.7814.784,700
Apr 29, 202214.9914.9914.8614.8814.884,000
Apr 28, 202214.9715.0514.7014.8614.867,900
Apr 27, 202215.1015.1014.9114.9114.916,000
Apr 26, 202215.0715.0915.0015.0115.019,000
Apr 25, 202215.0115.1515.0115.1015.108,200
Apr 22, 202215.0015.1115.0015.0315.031,900
Apr 21, 202215.0015.0015.0015.0015.001,900
Apr 20, 202215.0215.0814.9815.0015.004,800
Apr 19, 202214.9515.0014.9514.9914.995,100
Apr 18, 202215.0215.0514.9914.9914.993,100
Apr 14, 202215.1515.2914.9815.0015.008,000
Apr 13, 202215.0515.1515.0415.0415.041,900
Apr 12, 202214.9215.0014.9215.0015.002,400
Apr 11, 202215.0715.0715.0715.0715.07200
Apr 08, 202215.1615.1614.9515.0115.011,900
Apr 07, 202215.0915.0914.9114.9114.916,000
Apr 06, 202215.2815.2815.0615.0615.063,500
Apr 05, 202215.1015.3215.0615.3215.327,400
Apr 04, 202215.0015.0014.9414.9414.943,900
Apr 01, 202215.2915.2914.9014.9014.901,400
Mar 31, 202215.2415.2414.8514.8514.859,700
Mar 30, 202215.1015.1014.9814.9914.996,200
Mar 29, 202215.4015.4015.1015.1015.103,000
Mar 28, 202214.9515.3914.9515.3915.398,800
Mar 25, 202215.4415.4815.4015.4815.485,500
Mar 24, 202215.3615.4415.3615.4215.429,700
Mar 23, 202215.2715.3515.2015.3515.357,700
Mar 22, 202215.2815.2815.2515.2515.25400
Mar 21, 202215.0415.0414.9515.0415.042,000
Mar 18, 202214.9715.0414.9715.0415.042,600
Mar 17, 202214.9915.0514.9514.9514.952,800
Mar 16, 202215.2515.3514.6914.8414.8417,500
Mar 15, 202215.1015.1015.0515.0515.05800
Mar 14, 202214.9815.1214.9815.0715.076,300
Mar 11, 202215.0215.0314.9815.0315.038,600
Mar 10, 202214.8814.9414.8514.8514.856,300
Mar 09, 202214.8414.8914.7714.8714.871,800
Mar 08, 202215.1815.1814.8314.8714.873,700
Mar 07, 202214.7814.9714.7614.7614.766,300
Mar 04, 202215.1515.1514.7514.7514.758,500
Mar 03, 202215.3615.3615.0515.0815.0814,300
Mar 02, 202214.8515.3614.8515.3515.3513,900
Mar 01, 202215.1815.1815.1215.1215.12300
Feb 28, 202214.9415.0014.9415.0015.001,200
Feb 25, 202214.6914.9014.6914.7514.7512,400
Feb 24, 202214.9515.0014.8614.9714.9717,700
Feb 23, 202215.8415.8415.2815.3115.3113,600
Feb 22, 202215.8315.8315.5215.5615.562,900
Feb 18, 202215.3415.3415.3415.3415.34700
Feb 17, 202215.3515.4015.3215.3215.325,000
Feb 16, 202215.3515.4815.3515.3615.368,100
Feb 15, 202215.3915.4015.3915.4015.404,700
Feb 14, 202215.5015.5015.4015.4015.404,000
Feb 11, 202215.8815.8815.5515.5715.576,300
Feb 10, 202215.6515.6515.6515.6515.65100
Feb 09, 202215.5715.5815.3015.5815.586,000
Feb 08, 202215.3515.4315.2715.3515.355,400
Feb 07, 202215.4315.4315.3515.4015.401,000
Feb 04, 202215.4415.4515.3915.3915.393,600
Feb 03, 202215.4315.4415.4315.4415.44300
Feb 02, 202215.2615.3515.2615.3115.319,700
Feb 01, 202215.3915.3915.2515.2515.2510,300
Jan 31, 202215.3215.3815.2515.3515.3513,800
Jan 28, 202215.3015.5515.3015.3515.3511,600
Jan 27, 202215.6515.7415.6015.7415.741,000
Jan 26, 202216.0516.0515.6215.6215.626,500
Jan 25, 202215.3815.5015.3815.5015.50600
Jan 24, 202215.2615.3615.1815.2815.285,000
Jan 21, 202215.9215.9215.2515.2515.259,200
Jan 20, 202215.6415.9515.6215.9515.952,800
Jan 19, 202215.9615.9815.7315.7315.732,700
Jan 18, 202215.8915.9115.8815.9115.913,400
Jan 17, 202215.8515.9715.7515.8315.838,100
Jan 14, 202215.7215.8315.7215.8315.831,700
Jan 13, 202216.1016.1015.7415.7415.748,300
Jan 12, 202215.7415.7415.5215.5215.524,400
Jan 11, 202215.5015.8715.5015.7915.7911,500
Jan 10, 202215.6015.8515.6015.8515.854,900
Jan 07, 202215.6015.6015.6015.6015.601,800
Jan 06, 202215.6415.6415.5815.6015.602,500
Jan 05, 202215.5815.7215.5815.5815.581,600
Jan 04, 202215.7515.8615.1015.4515.4512,300
Dec 31, 202115.7215.7915.7215.7915.792,700
Dec 30, 202115.6815.6815.6715.6715.672,500
Dec 29, 202115.7015.9115.7015.9115.913,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...