Skip to main content
NexLiving Communities Inc. (TSXV:NXLV)
Canada flag Canada · Delayed Price · Currency is CAD
2.100
+0.020 (0.96%)
At close: Mar 9, 2026

NexLiving Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.052.132.032.102.100.96%5,150
Mar 6, 20262.072.152.022.082.08-2.35%12,000
Mar 5, 20262.082.142.082.132.122.40%1,250
Mar 4, 20262.042.252.042.082.072.97%4,602
Mar 3, 20262.002.022.002.022.011.00%7,850
Mar 2, 20262.062.062.002.001.99-2.91%31,438
Feb 27, 20262.122.132.062.062.05-2.83%14,700
Feb 26, 20262.142.142.102.122.11-0.93%5,600
Feb 25, 20262.152.152.142.142.13-0.47%800
Feb 24, 20262.152.152.152.152.14-1,700
Feb 23, 20262.152.152.152.152.14-400
Feb 20, 20262.062.242.062.152.146.44%3,203
Feb 19, 20262.162.162.022.022.01-6.48%22,893
Feb 18, 20262.152.202.152.162.154.35%1,097
Feb 17, 20262.102.112.042.072.06-1.43%3,165
Feb 13, 20262.102.102.062.102.095.00%9,100
Feb 12, 20262.102.112.002.001.99-4.76%11,462
Feb 11, 20262.232.252.102.102.09-5.83%69,902
Feb 10, 20262.222.232.222.232.220.45%9,800
Feb 9, 20262.232.232.222.222.21-0.45%7,903
Feb 6, 20262.252.252.232.232.22-1.76%34,990
Feb 5, 20262.272.272.272.272.26-900
Feb 4, 20262.262.272.262.272.260.44%3,200
Feb 3, 20262.302.302.252.262.25-1.74%18,640
Feb 2, 20262.342.342.302.302.29-2,400
Jan 30, 20262.312.312.302.302.29-0.43%5,200
Jan 29, 20262.322.322.312.312.30-1.28%2,600
Jan 28, 20262.342.352.342.342.33-0.85%3,600
Jan 27, 20262.322.392.322.362.35-8,801
Jan 26, 20262.402.412.342.362.35-1.67%5,100
Jan 23, 20262.432.432.402.402.390.42%6,218
Jan 22, 20262.392.392.392.392.38-2,100
Jan 21, 20262.312.392.312.392.383.46%1,800
Jan 20, 20262.342.352.252.312.30-0.86%15,400
Jan 16, 20262.392.392.332.332.32-1.27%10,574
Jan 15, 20262.432.432.352.362.35-3.28%11,100
Jan 14, 20262.452.452.442.442.43-3,300
Jan 13, 20262.522.522.442.442.433.83%12,008
Jan 12, 20262.442.502.332.352.34-3.69%27,221
Jan 9, 20262.442.452.442.442.43-4.31%9,239
Jan 8, 20262.602.602.552.552.54-1,797
Jan 7, 20262.602.602.552.552.54-9,700
Jan 6, 20262.462.552.462.552.544.94%6,807
Jan 5, 20262.553.992.302.432.42-6.18%148,380
Jan 2, 20262.592.602.552.592.581.57%6,212
Dec 30, 20252.552.552.552.552.544.08%100
Dec 29, 20252.452.502.452.452.44-2.00%4,805
Dec 24, 20252.502.502.502.502.490.40%2,100
Dec 23, 20252.502.502.492.492.48-2,505
Dec 22, 20252.482.492.482.492.4810.18%420
Dec 19, 20252.292.352.262.262.25-3.83%29,208
Dec 18, 20252.352.352.352.352.34-2.08%1,000
Dec 17, 20252.442.442.402.402.39-1,100
Dec 16, 20252.372.452.372.402.39-1.64%5,330
Dec 15, 20252.212.452.212.442.436.09%10,925
Dec 12, 20252.392.392.292.302.29-2.13%9,804
Dec 11, 20252.152.352.152.352.34-1.26%2,655
Dec 10, 20252.382.382.382.382.37-3,600
Dec 8, 20252.432.452.382.382.37-0.83%9,100
Dec 5, 20252.402.402.402.402.39-2.04%100
Dec 4, 20252.392.452.392.452.432.08%24,803
Dec 3, 20252.412.422.392.402.38-7,210
Dec 2, 20252.402.402.402.402.38-2,277
Dec 1, 20252.352.402.352.402.382.13%9,900
Nov 28, 20252.342.352.342.352.330.43%17,933
Nov 27, 20252.332.342.332.342.32-0.43%1,205
Nov 26, 20252.372.372.342.352.33-0.42%11,135
Nov 25, 20252.352.362.352.362.342.61%1,403
Nov 24, 20252.282.302.282.302.282.22%201
Nov 21, 20252.252.282.202.252.23-1.10%14,209
Nov 20, 20252.342.342.202.282.261.11%35,245
Nov 19, 20252.262.302.252.252.23-21,270
Nov 18, 20252.302.302.252.252.23-2.17%35,950
Nov 17, 20252.302.352.302.302.28-1.29%8,800
Nov 14, 20252.352.352.332.332.31-0.85%6,500
Nov 13, 20252.362.362.352.352.33-0.42%10,350
Nov 12, 20252.402.402.362.362.34-1.67%1,400
Nov 11, 20252.392.402.352.402.382.13%2,000
Nov 10, 20252.352.352.352.352.331.73%1,000
Nov 7, 20252.402.402.312.312.29-3.75%4,600
Nov 6, 20252.452.452.402.402.38-1.23%9,770
Nov 5, 20252.352.432.352.432.411.67%2,500
Nov 4, 20252.402.412.392.392.37-0.42%11,065
Nov 3, 20252.582.582.402.402.38-2.44%8,018
Oct 31, 20252.472.472.462.462.44-2.77%3,401
Oct 30, 20252.502.532.482.532.514.55%7,545
Oct 28, 20252.422.442.422.422.40-2.42%8,200
Oct 27, 20252.252.482.232.482.4611.71%26,365
Oct 24, 20252.202.222.192.222.203.26%31,051
Oct 23, 20252.142.152.142.152.130.47%38,162
Oct 22, 20252.102.142.102.142.121.90%49,600
Oct 20, 20252.102.102.102.102.08-1,000
Oct 16, 20252.132.142.102.102.08-3,600
Oct 15, 20252.102.102.102.102.08-1.87%100
Oct 14, 20252.062.142.062.142.122.39%35,850
Oct 10, 20252.122.122.092.092.07-700
Oct 9, 20252.202.202.092.092.07-2.79%3,779
Oct 8, 20252.152.152.102.152.13-4.44%12,305
Oct 7, 20252.152.252.152.252.234.65%23,710
Oct 6, 20252.152.152.062.152.137.50%22,900