Northview Canadian High Yield Residential Fund

NRR_u
🏛️ canada →
16.35
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.80 13.81 13.50 13.55 0.0M
2023-12-28 13.76 13.76 13.37 13.71 0.0M
2023-12-27 13.47 14.03 13.25 13.28 0.0M
2023-12-22 11.36 13.49 11.36 13.09 0.0M
2023-12-21 10.15 11.35 10.15 11.34 0.0M
2023-12-20 10.05 10.11 10.05 10.07 0.0M
2023-12-19 10.11 10.11 10.01 10.01 0.0M
2023-12-18 10.15 10.15 9.96 9.96 0.0M
2023-12-15 10.08 10.11 9.98 10.02 0.0M
2023-12-14 10.00 10.10 9.88 10.05 0.0M
2023-12-13 9.90 9.90 9.75 9.89 0.0M
2023-12-12 9.70 9.70 9.50 9.60 0.0M
2023-12-11 9.76 9.78 9.72 9.78 0.0M
2023-12-08 9.91 9.91 9.80 9.81 0.0M
2023-12-07 10.01 10.01 9.89 9.90 0.0M
2023-12-06 9.94 10.14 9.94 10.00 0.0M
2023-12-05 10.02 10.02 9.90 9.91 0.0M
2023-12-04 10.14 10.14 9.90 9.98 0.0M
2023-12-01 10.07 10.07 9.80 9.92 0.0M
2023-11-30 10.26 10.26 9.95 10.02 0.0M
2023-11-29 10.43 10.43 10.28 10.28 0.0M
2023-11-28 10.40 10.49 10.26 10.49 0.0M
2023-11-27 10.80 10.80 10.01 10.41 0.0M
2023-11-24 9.86 9.89 9.86 9.86 0.0M
2023-11-23 9.92 9.96 9.80 9.87 0.0M
2023-11-22 9.76 9.76 9.75 9.76 0.0M
2023-11-21 10.08 10.08 9.75 9.75 0.0M
2023-11-20 9.78 9.90 9.75 9.90 0.0M
2023-11-17 9.51 9.65 9.42 9.65 0.0M
2023-11-16 9.60 9.66 9.46 9.59 0.0M
2023-11-15 10.18 10.20 9.51 9.65 0.0M
2023-11-14 9.77 10.02 9.58 10.02 0.0M
2023-11-13 9.85 9.85 9.72 9.72 0.0M
2023-11-10 9.85 9.89 9.59 9.85 0.0M
2023-11-09 10.35 10.35 9.90 9.90 0.0M
2023-11-08 10.51 10.53 10.37 10.37 0.0M
2023-11-07 10.78 10.78 10.51 10.51 0.0M
2023-11-06 10.80 10.80 10.78 10.78 0.0M
2023-11-03 10.77 10.80 10.77 10.80 0.0M
2023-11-02 10.79 10.79 10.68 10.73 0.0M
2023-11-01 10.81 10.81 10.70 10.70 0.0M
2023-10-31 10.82 10.82 10.82 10.82 0.0M
2023-10-30 10.92 11.12 10.90 10.90 0.0M
2023-10-27 11.30 11.30 11.26 11.26 0.0M
2023-10-26 11.00 11.30 11.00 11.30 0.0M
2023-10-25 11.00 11.05 11.00 11.05 0.0M
2023-10-24 11.10 11.10 11.00 11.00 0.0M
2023-10-23 10.95 11.15 10.95 11.15 0.0M
2023-10-20 11.32 11.32 10.96 10.96 0.0M
2023-10-19 10.96 10.96 10.95 10.95 0.0M
2023-10-18 11.11 11.11 10.82 11.05 0.0M
2023-10-17 11.16 11.17 10.74 11.14 0.0M
2023-10-16 10.51 10.99 10.51 10.98 0.0M
2023-10-13 10.90 10.90 10.60 10.60 0.0M
2023-10-12 10.90 10.90 10.82 10.82 0.0M
2023-10-11 11.00 11.02 10.64 10.81 0.0M
2023-10-10 11.25 11.29 11.09 11.09 0.0M
2023-10-06 11.10 11.24 11.03 11.22 0.0M
2023-10-05 11.00 11.22 11.00 11.08 0.0M
2023-10-04 11.00 11.29 10.99 11.01 0.0M
2023-10-03 11.36 11.44 11.13 11.25 0.0M
2023-10-02 10.91 11.30 10.91 11.30 0.0M
2023-09-29 10.84 11.24 10.84 11.11 0.0M
2023-09-28 10.85 10.92 10.68 10.92 0.0M
2023-09-27 10.65 10.85 10.53 10.85 0.0M
2023-09-26 11.20 11.29 10.71 10.71 0.0M
2023-09-25 11.58 11.58 11.10 11.15 0.0M
2023-09-22 11.62 11.70 11.51 11.65 0.0M
2023-09-21 11.98 11.98 11.76 11.76 0.0M
2023-09-20 11.93 12.01 11.93 12.01 0.0M
2023-09-19 11.85 11.95 11.85 11.95 0.0M
2023-09-18 13.39 13.39 12.12 12.17 0.0M
2023-09-15 12.36 12.36 11.80 12.20 0.0M
2023-09-14 11.86 11.86 11.77 11.77 0.0M
2023-09-13 11.96 12.10 11.96 12.00 0.0M
2023-09-12 11.89 12.13 11.89 12.00 0.0M
2023-09-11 12.11 12.11 11.95 11.95 0.0M
2023-09-08 11.93 12.46 11.93 12.11 0.0M
2023-09-07 11.86 11.98 11.81 11.93 0.0M
2023-09-06 11.98 11.98 11.78 11.78 0.0M
2023-09-05 12.83 12.83 12.00 12.00 0.0M
2023-09-01 12.15 12.15 11.78 11.78 0.0M
2023-08-31 11.75 11.88 11.75 11.78 0.0M
2023-08-30 12.16 12.16 11.81 11.81 0.0M
2023-08-29 12.85 12.85 12.27 12.30 0.0M
2023-08-28 12.85 12.85 12.85 12.85 0.0M
2023-08-25 12.76 12.82 12.66 12.82 0.0M
2023-08-24 12.77 12.79 12.73 12.76 0.0M
2023-08-22 12.95 12.95 12.65 12.65 0.0M
2023-08-21 12.85 12.86 12.85 12.86 0.0M
2023-08-18 12.78 12.83 12.62 12.65 0.0M
2023-08-17 12.72 12.72 12.69 12.69 0.0M
2023-08-16 13.18 13.18 12.78 12.78 0.0M
2023-08-15 12.85 12.93 12.76 12.83 0.0M
2023-08-14 12.74 12.93 12.71 12.93 0.0M
2023-08-11 12.58 12.76 12.58 12.76 0.0M
2023-08-10 12.30 12.48 12.30 12.48 0.0M
2023-08-09 12.25 12.25 12.25 12.25 0.0M
2023-08-08 12.13 12.27 11.99 12.25 0.0M
2023-08-04 12.39 12.39 12.36 12.36 0.0M
2023-08-03 12.29 12.37 12.29 12.37 0.0M
2023-08-02 12.65 12.65 12.16 12.41 0.0M
2023-08-01 12.51 12.51 12.51 12.51 0.0M
2023-07-31 12.67 12.67 12.25 12.48 0.0M
2023-07-28 12.57 12.69 12.34 12.51 0.0M
2023-07-27 12.57 12.62 12.44 12.57 0.0M
2023-07-26 12.53 12.60 12.43 12.50 0.0M
2023-07-25 13.06 13.21 12.60 12.60 0.0M
2023-07-24 13.14 13.25 13.14 13.21 0.0M
2023-07-21 12.93 13.14 12.90 13.14 0.0M
2023-07-20 13.00 13.00 12.48 12.78 0.0M
2023-07-19 13.46 13.55 13.13 13.13 0.0M
2023-07-18 13.44 13.58 13.35 13.37 0.0M
2023-07-17 13.65 13.65 13.48 13.53 0.0M
2023-07-14 13.83 13.83 13.70 13.70 0.0M
2023-07-13 14.00 14.00 13.65 13.83 0.0M
2023-07-12 14.16 14.16 13.65 13.74 0.0M
2023-07-11 13.49 13.65 13.49 13.65 0.0M
2023-07-10 13.63 13.67 13.37 13.37 0.0M
2023-07-07 14.04 14.04 13.84 13.84 0.0M
2023-07-06 14.49 14.49 14.18 14.18 0.0M
2023-07-05 14.37 14.47 14.33 14.35 0.0M
2023-07-04 14.91 14.91 13.97 14.26 0.0M
2023-06-30 14.07 14.39 14.07 14.26 0.0M
2023-06-29 13.91 14.18 13.51 14.07 0.0M
2023-06-28 14.72 14.72 14.68 14.68 0.0M
2023-06-27 14.79 14.81 14.79 14.81 0.0M
2023-06-26 15.14 15.23 14.88 14.88 0.0M
2023-06-23 15.10 15.10 15.00 15.00 0.0M
2023-06-22 15.09 15.10 15.09 15.10 0.0M
2023-06-21 14.89 14.96 14.88 14.96 0.0M
2023-06-20 14.96 15.02 14.79 15.02 0.0M
2023-06-19 15.14 15.14 15.14 15.14 0.0M
2023-06-16 14.91 15.07 14.91 15.05 0.0M
2023-06-15 15.28 15.28 14.89 14.95 0.0M
2023-06-14 15.14 15.14 14.89 14.89 0.0M
2023-06-13 16.61 16.61 15.16 15.17 0.0M
2023-06-12 16.26 17.47 15.23 15.31 0.0M
2023-06-09 15.70 16.05 15.70 16.00 0.0M
2023-06-08 15.44 15.58 15.10 15.58 0.0M
2023-06-07 15.75 15.89 15.58 15.58 0.0M
2023-06-06 16.64 16.64 15.75 15.77 0.0M
2023-06-05 17.29 17.29 16.92 16.92 0.0M
2023-06-02 16.68 17.10 16.54 17.10 0.0M
2023-06-01 16.15 16.63 16.15 16.63 0.0M
2023-05-31 16.47 16.47 16.01 16.19 0.0M
2023-05-30 15.54 15.75 15.52 15.63 0.0M
2023-05-29 14.32 15.54 14.32 15.38 0.0M
2023-05-26 14.44 14.44 14.09 14.30 0.0M
2023-05-25 13.58 14.11 13.58 14.11 0.0M
2023-05-24 13.20 13.56 12.93 13.49 0.0M
2023-05-23 12.44 13.32 12.44 13.32 0.0M
2023-05-19 15.23 15.23 12.58 13.32 0.1M
2023-05-18 15.52 15.52 14.88 15.19 0.0M
2023-05-17 15.38 15.54 15.09 15.24 0.0M
2023-05-16 15.87 16.59 15.03 15.31 0.0M
2023-05-15 17.50 17.76 15.87 15.87 0.0M
2023-05-12 18.99 19.01 18.99 18.99 0.0M
2023-05-11 19.08 19.08 18.99 18.99 0.0M
2023-05-10 18.99 19.08 18.99 18.99 0.0M
2023-05-09 19.06 19.08 18.99 18.99 0.0M
2023-05-08 18.99 19.08 18.99 18.99 0.0M
2023-05-05 18.99 19.02 18.99 18.99 0.0M
2023-05-04 18.99 19.01 18.99 18.99 0.0M
2023-05-03 18.88 19.02 18.88 19.02 0.0M
2023-05-02 18.99 19.01 18.81 18.81 0.0M
2023-05-01 19.06 19.06 19.06 19.06 0.0M
2023-04-28 19.01 19.08 18.99 19.02 0.0M
2023-04-27 19.01 19.04 18.99 18.99 0.0M
2023-04-26 19.13 19.13 18.99 18.99 0.0M
2023-04-25 19.02 19.08 18.99 18.99 0.0M
2023-04-24 19.20 19.25 18.99 18.99 0.0M
2023-04-21 18.52 18.88 18.52 18.74 0.0M
2023-04-20 18.48 18.73 18.48 18.55 0.0M
2023-04-19 19.25 19.29 18.73 19.18 0.0M
2023-04-18 18.95 19.25 18.55 19.25 0.0M
2023-04-17 18.53 19.20 18.53 19.08 0.0M
2023-04-14 18.67 18.97 18.66 18.66 0.0M
2023-04-13 19.25 19.25 18.83 18.83 0.0M
2023-04-12 18.90 19.25 18.90 19.23 0.0M
2023-04-11 18.71 19.11 18.48 18.85 0.0M
2023-04-10 18.81 18.81 18.55 18.64 0.0M
2023-04-06 18.90 19.04 18.38 19.04 0.0M
2023-04-05 20.09 20.09 18.64 18.99 0.0M
2023-04-04 19.79 19.79 19.36 19.48 0.0M
2023-04-03 20.13 20.13 19.34 19.64 0.0M
2023-03-31 19.95 19.97 19.95 19.95 0.0M
2023-03-30 19.78 20.13 19.57 20.13 0.0M
2023-03-29 19.71 20.09 19.71 19.93 0.0M
2023-03-28 18.90 19.81 18.90 19.60 0.0M
2023-03-27 18.50 18.99 18.43 18.90 0.0M
2023-03-24 18.64 18.74 18.39 18.74 0.0M
2023-03-23 18.78 18.78 18.55 18.66 0.0M
2023-03-22 18.97 18.97 18.46 18.67 0.0M
2023-03-21 19.13 19.13 18.83 18.99 0.0M
2023-03-20 19.64 19.64 18.50 19.11 0.0M
2023-03-17 19.50 19.50 18.81 19.27 0.0M
2023-03-16 20.16 20.16 19.53 19.69 0.0M
2023-03-15 21.77 21.77 20.30 20.30 0.0M
2023-03-14 22.05 22.05 21.81 21.81 0.0M
2023-03-13 21.53 22.02 21.53 21.81 0.0M
2023-03-10 21.58 21.65 21.53 21.53 0.0M
2023-03-09 21.56 21.70 21.56 21.70 0.0M
2023-03-08 21.53 21.53 21.53 21.53 0.0M
2023-03-07 22.10 22.10 21.53 21.53 0.0M
2023-03-06 21.88 22.00 21.88 22.00 0.0M
2023-03-03 21.88 22.14 21.88 21.96 0.0M
2023-03-02 21.53 21.79 21.53 21.79 0.0M
2023-03-01 21.53 21.54 21.53 21.53 0.0M
2023-02-28 21.14 21.91 21.14 21.56 0.0M
2023-02-27 19.37 20.97 19.37 20.97 0.0M
2023-02-24 19.72 20.27 19.72 20.04 0.0M
2023-02-23 20.72 20.72 20.32 20.49 0.0M
2023-02-22 20.84 21.14 20.49 20.65 0.0M
2023-02-21 22.17 22.30 20.91 20.91 0.0M
2023-02-17 21.35 21.35 21.32 21.35 0.0M
2023-02-16 22.12 22.23 21.47 21.49 0.0M
2023-02-15 21.72 22.16 21.53 21.53 0.0M
2023-02-14 21.00 21.93 20.86 21.70 0.0M
2023-02-13 21.72 21.72 21.00 21.14 0.0M
2023-02-10 21.14 21.14 21.12 21.12 0.0M
2023-02-09 21.12 21.14 21.02 21.02 0.0M
2023-02-08 21.00 21.12 21.00 21.00 0.0M
2023-02-07 21.00 21.00 21.00 21.00 0.0M
2023-02-06 21.30 21.30 21.00 21.00 0.0M
2023-02-03 21.61 21.61 21.33 21.33 0.0M
2023-02-02 21.51 21.51 21.21 21.26 0.0M
2023-02-01 20.60 20.83 20.60 20.83 0.0M
2023-01-31 20.42 20.76 20.42 20.76 0.0M
2023-01-30 21.00 21.00 20.30 20.41 0.0M
2023-01-27 21.35 21.47 21.00 21.00 0.0M
2023-01-26 21.51 21.51 21.11 21.11 0.0M
2023-01-25 21.09 21.21 20.88 20.90 0.0M
2023-01-24 21.09 21.11 21.07 21.09 0.0M
2023-01-23 20.88 21.00 20.67 20.67 0.0M
2023-01-20 21.49 21.49 20.62 20.84 0.0M
2023-01-19 20.69 21.14 20.63 21.07 0.0M
2023-01-18 20.98 20.98 20.56 20.98 0.0M
2023-01-17 20.72 20.98 20.70 20.83 0.0M
2023-01-16 20.06 21.14 20.06 20.60 0.0M
2023-01-13 21.33 21.86 19.53 20.56 0.0M
2023-01-12 20.90 21.70 20.90 21.44 0.0M
2023-01-11 20.81 20.91 20.35 20.70 0.0M
2023-01-10 20.69 20.81 20.67 20.81 0.0M
2023-01-09 20.21 20.91 20.21 20.91 0.0M
2023-01-06 20.04 20.81 19.99 20.74 0.0M
2023-01-05 19.51 20.65 19.39 19.67 0.0M
2023-01-04 18.97 19.55 18.71 19.41 0.0M
2023-01-03 17.85 19.15 17.83 18.67 0.0M