Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northview CDN High Yld Residential Fund (TSX: NHF-UN )

7.230 UNCHANGED
Last Price Updated: 3:33 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2023 7.230 0 -0.12(-1.63%)
Aug 21, 2023 7.340 7.350 7.340 7.350 1,372 +0.12(+1.66%)
Aug 18, 2023 7.300 7.330 7.210 7.230 4,800 -0.02(-0.28%)
Aug 17, 2023 7.270 7.270 7.250 7.250 3,400 -0.05(-0.68%)
Aug 16, 2023 7.530 7.530 7.300 7.300 638 -0.03(-0.41%)
Aug 15, 2023 7.340 7.390 7.290 7.330 2,280 -0.06(-0.81%)
Aug 14, 2023 7.280 7.390 7.260 7.390 3,521 +0.10(+1.37%)
Aug 11, 2023 7.190 7.290 7.190 7.290 6,199 +0.16(+2.24%)
Aug 10, 2023 7.030 7.130 7.030 7.130 4,790 +0.13(+1.86%)
Aug 09, 2023 7.000 7.000 7.000 7.000 3,000 +0.00(+0.00%)
Aug 08, 2023 6.930 7.010 6.850 7.000 9,253 -0.06(-0.85%)
Aug 04, 2023 7.060 0 -0.01(-0.14%)
Aug 03, 2023 7.020 7.070 7.020 7.070 3,501 -0.02(-0.28%)
Aug 02, 2023 7.230 7.230 6.950 7.090 10,136 -0.06(-0.84%)
Aug 01, 2023 7.150 7.150 7.150 7.150 2,132 +0.02(+0.28%)
Jul 31, 2023 7.240 7.240 7.000 7.130 17,310 -0.02(-0.28%)
Jul 28, 2023 7.180 7.250 7.050 7.150 24,477 -0.03(-0.42%)
Jul 27, 2023 7.180 7.210 7.110 7.180 23,795 +0.04(+0.56%)
Jul 26, 2023 7.160 7.200 7.100 7.140 24,925 -0.06(-0.83%)
Jul 25, 2023 7.460 7.550 7.200 7.200 13,374 -0.35(-4.64%)
Jul 24, 2023 7.510 7.570 7.510 7.550 7,700 +0.04(+0.53%)
Jul 21, 2023 7.390 7.510 7.370 7.510 6,354 +0.21(+2.88%)
Jul 20, 2023 7.430 7.430 7.130 7.300 15,377 -0.20(-2.67%)
Jul 19, 2023 7.690 7.740 7.500 7.500 17,690 -0.14(-1.83%)
Jul 18, 2023 7.680 7.760 7.630 7.640 3,035 -0.09(-1.16%)
Jul 17, 2023 7.800 7.800 7.700 7.730 14,499 -0.10(-1.28%)
Jul 14, 2023 7.900 7.900 7.830 7.830 675 -0.07(-0.89%)
Jul 13, 2023 8.000 8.000 7.800 7.900 1,616 +0.05(+0.64%)
Jul 12, 2023 8.090 8.090 7.800 7.850 1,500 +0.05(+0.64%)
Jul 11, 2023 7.710 7.800 7.710 7.800 800 +0.16(+2.09%)
Jul 10, 2023 7.790 7.810 7.640 7.640 8,600 -0.27(-3.41%)
Jul 07, 2023 8.020 8.020 7.910 7.910 2,273 -0.19(-2.35%)
Jul 06, 2023 8.280 8.280 8.100 8.100 3,304 -0.10(-1.22%)
Jul 05, 2023 8.210 8.270 8.190 8.200 520 +0.05(+0.61%)
Jul 04, 2023 8.520 8.520 7.980 8.150 1,788 +0.00(+0.00%)
Jun 30, 2023 8.150 0 +0.11(+1.37%)
Jun 29, 2023 7.950 8.100 7.720 8.040 20,536 -0.35(-4.17%)
Jun 28, 2023 8.410 8.410 8.390 8.390 1,340 -0.07(-0.83%)
Jun 27, 2023 8.450 8.460 8.450 8.460 2,283 -0.04(-0.47%)
Jun 26, 2023 8.650 8.700 8.500 8.500 7,115 -0.07(-0.82%)
Jun 23, 2023 8.630 8.630 8.570 8.570 238 -0.06(-0.70%)
Jun 22, 2023 8.620 8.630 8.620 8.630 400 +0.08(+0.94%)
Jun 21, 2023 8.510 8.550 8.500 8.550 2,620 -0.03(-0.35%)
Jun 20, 2023 8.550 8.580 8.450 8.580 7,601 -0.07(-0.81%)
Jun 19, 2023 8.650 8.650 8.650 8.650 1,100 +0.05(+0.58%)
Jun 16, 2023 8.520 8.610 8.520 8.600 18,553 +0.06(+0.70%)
Jun 15, 2023 8.730 8.730 8.510 8.540 5,236 +0.03(+0.35%)
Jun 14, 2023 8.650 8.650 8.510 8.510 1,210 -0.16(-1.85%)
Jun 13, 2023 9.490 9.490 8.660 8.670 13,170 -0.08(-0.91%)
Jun 12, 2023 9.290 9.980 8.700 8.750 30,726 -0.39(-4.27%)
Jun 09, 2023 8.970 9.170 8.970 9.140 2,980 +0.24(+2.70%)
Jun 08, 2023 8.820 8.900 8.630 8.900 3,828 +0.00(+0.00%)
Jun 07, 2023 9.000 9.080 8.900 8.900 6,582 -0.11(-1.22%)
Jun 06, 2023 9.510 9.510 9.000 9.010 14,296 -0.66(-6.83%)
Jun 05, 2023 9.880 9.880 9.670 9.670 2,617 -0.10(-1.02%)
Jun 02, 2023 9.530 9.770 9.450 9.770 7,636 +0.27(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.