Skip to main content
NexLiving Communities Inc. (TSXV:NXLV)
Canada flag Canada · Delayed Price · Currency is CAD
1.970
-0.070 (-3.43%)
At close: Apr 28, 2026

NexLiving Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.041.971.971.97-3.43%4,800
Apr 27, 20262.032.042.002.042.04-10,000
Apr 24, 20262.042.042.032.042.040.49%1,000
Apr 23, 20262.042.042.032.032.03-0.49%1,300
Apr 21, 20262.042.042.042.042.042.00%1,550
Apr 20, 20262.002.002.002.002.00-58,791
Apr 16, 20262.002.001.962.002.000.50%52,930
Apr 15, 20262.002.001.991.991.99-0.50%6,801
Apr 14, 20262.002.002.002.002.002.56%17,435
Apr 13, 20261.951.951.931.951.95-1.52%23,730
Apr 10, 20261.992.001.971.981.981.54%32,852
Apr 9, 20261.951.951.941.951.95-5,900
Apr 8, 20262.002.001.941.951.95-0.51%15,416
Apr 7, 20261.922.001.921.961.96-1.01%28,401
Apr 6, 20262.082.081.981.981.98-5.71%27,241
Apr 2, 20262.102.102.052.102.102.44%3,650
Apr 1, 20262.092.102.052.052.05-1.91%17,700
Mar 31, 20262.092.092.092.092.09-1,000
Mar 30, 20262.032.092.032.092.091.95%790
Mar 27, 20262.092.092.052.052.05-1.44%2,000
Mar 26, 20262.102.102.082.082.08-0.95%1,700
Mar 25, 20262.062.102.032.102.10-4.11%9,100
Mar 24, 20262.192.192.192.192.198.42%140
Mar 23, 20262.022.022.022.022.02-0.98%945
Mar 20, 20262.042.042.042.042.04-5,000
Mar 19, 20262.182.182.042.042.04-6.85%2,505
Mar 18, 20262.202.242.192.192.197.88%3,200
Mar 13, 20262.202.202.012.032.03-5.14%5,300
Mar 12, 20262.142.142.142.142.141.90%5,001
Mar 11, 20262.112.152.102.102.10-0.47%14,300
Mar 10, 20262.132.132.112.112.110.48%6,800
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