Northview Canadian High Yield Residential Fund (NRR_u)

NRR_u
🏛️ 캐나다 →
16.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.51 27.63 27.51 27.63 0.0M
2021-12-30 27.44 27.44 27.42 27.42 0.0M
2021-12-29 27.48 27.84 27.48 27.84 0.0M
2021-12-24 27.53 27.56 27.42 27.44 0.0M
2021-12-23 27.35 27.44 27.21 27.44 0.0M
2021-12-22 27.23 27.39 27.02 27.30 0.0M
2021-12-21 27.44 27.44 27.12 27.21 0.0M
2021-12-20 27.56 27.56 27.05 27.05 0.0M
2021-12-17 27.56 27.56 27.27 27.27 0.0M
2021-12-16 28.18 28.18 27.00 27.58 0.0M
2021-12-15 27.48 28.12 27.37 28.12 0.0M
2021-12-14 27.53 27.53 26.77 26.95 0.0M
2021-12-13 26.29 27.04 26.29 26.81 0.0M
2021-12-10 26.04 26.70 26.04 26.25 0.0M
2021-12-09 26.70 26.70 25.99 25.99 0.0M
2021-12-08 26.20 26.20 25.83 25.90 0.0M
2021-12-07 26.25 26.39 26.16 26.16 0.0M
2021-12-06 26.20 26.32 25.81 25.85 0.0M
2021-12-03 26.07 26.14 25.81 26.14 0.0M
2021-12-02 26.58 26.58 25.81 25.88 0.0M
2021-12-01 26.07 26.77 25.78 25.86 0.0M
2021-11-30 26.25 26.25 25.73 26.07 0.0M
2021-11-29 26.53 26.69 26.00 26.29 0.0M
2021-11-26 27.23 27.23 26.51 26.69 0.0M
2021-11-25 26.83 27.11 26.77 27.11 0.0M
2021-11-24 27.21 27.21 26.74 26.74 0.0M
2021-11-23 27.41 27.41 26.67 26.69 0.0M
2021-11-22 26.86 26.93 26.74 26.88 0.0M
2021-11-19 26.95 27.09 26.77 26.86 0.0M
2021-11-18 26.76 26.98 26.76 26.93 0.0M
2021-11-17 27.56 27.56 26.76 26.76 0.0M
2021-11-16 27.84 27.84 27.56 27.60 0.0M
2021-11-15 27.91 28.02 27.84 27.84 0.0M
2021-11-12 28.18 28.18 27.91 27.91 0.0M
2021-11-11 28.00 28.07 27.89 27.91 0.0M
2021-11-10 28.18 28.18 28.09 28.09 0.0M
2021-11-09 28.18 28.28 28.12 28.12 0.0M
2021-11-08 28.32 28.37 28.18 28.18 0.0M
2021-11-05 28.23 28.45 28.23 28.32 0.0M
2021-11-04 28.09 28.51 28.09 28.45 0.0M
2021-11-03 28.32 28.45 28.21 28.21 0.0M
2021-11-02 28.44 28.44 28.11 28.11 0.0M
2021-11-01 28.66 28.66 28.44 28.44 0.0M
2021-10-29 28.44 28.59 28.44 28.59 0.0M
2021-10-28 28.14 28.23 28.14 28.23 0.0M
2021-10-27 28.44 28.44 28.26 28.26 0.0M
2021-10-26 28.37 28.37 28.28 28.28 0.0M
2021-10-25 28.52 28.52 28.19 28.35 0.0M
2021-10-22 28.35 28.52 28.35 28.40 0.0M
2021-10-21 28.32 28.51 28.32 28.51 0.0M
2021-10-20 28.35 28.54 28.35 28.52 0.0M
2021-10-19 28.52 28.52 28.35 28.35 0.0M
2021-10-18 28.52 28.52 28.44 28.52 0.0M
2021-10-15 28.32 28.52 28.21 28.51 0.0M
2021-10-14 28.39 28.45 28.19 28.19 0.0M
2021-10-13 28.52 28.52 28.18 28.49 0.0M
2021-10-12 28.39 28.47 28.18 28.18 0.0M
2021-10-08 28.44 28.52 28.35 28.52 0.0M
2021-10-07 28.18 28.30 28.18 28.30 0.0M
2021-10-06 28.14 28.18 28.09 28.18 0.0M
2021-10-05 28.05 28.14 28.05 28.14 0.0M
2021-10-04 27.86 28.14 27.86 27.96 0.0M
2021-10-01 28.40 28.40 27.86 28.12 0.0M
2021-09-30 28.35 28.35 28.30 28.30 0.0M
2021-09-29 28.86 28.86 28.35 28.35 0.0M
2021-09-28 28.86 28.86 28.54 28.54 0.0M
2021-09-27 29.05 29.05 28.79 28.84 0.0M
2021-09-24 29.07 29.70 28.88 29.05 0.0M
2021-09-23 29.40 29.40 28.93 28.93 0.0M
2021-09-22 29.73 29.73 29.28 29.45 0.0M
2021-09-21 28.32 28.54 28.32 28.54 0.0M
2021-09-20 29.17 29.17 28.52 28.54 0.0M
2021-09-17 28.65 28.70 28.58 28.70 0.0M
2021-09-16 28.70 28.70 28.49 28.49 0.0M
2021-09-15 28.40 28.70 28.40 28.52 0.0M
2021-09-14 28.75 28.80 28.70 28.70 0.0M
2021-09-13 29.40 29.40 28.44 28.98 0.0M
2021-09-10 28.88 28.88 28.79 28.79 0.0M
2021-09-09 30.15 30.15 28.84 28.84 0.0M
2021-09-08 28.88 29.33 28.88 29.33 0.0M
2021-09-07 29.56 29.56 29.21 29.31 0.0M
2021-09-03 29.66 29.80 29.50 29.57 0.0M
2021-09-02 29.89 29.89 29.66 29.66 0.0M
2021-09-01 29.54 29.89 29.54 29.89 0.0M
2021-08-31 29.57 29.66 29.54 29.66 0.0M
2021-08-30 29.57 29.57 29.56 29.57 0.0M
2021-08-27 29.43 29.64 29.40 29.40 0.0M
2021-08-26 30.08 30.08 29.54 29.54 0.0M
2021-08-25 30.15 30.19 29.66 29.66 0.0M
2021-08-24 30.19 30.19 29.36 29.57 0.0M
2021-08-23 29.21 29.66 29.21 29.54 0.0M
2021-08-20 29.57 29.57 29.38 29.38 0.0M
2021-08-19 29.59 29.66 29.54 29.57 0.0M
2021-08-18 29.93 30.19 29.49 29.59 0.0M
2021-08-17 29.57 30.19 29.40 29.59 0.0M
2021-08-16 29.31 29.57 29.03 29.43 0.0M
2021-08-13 29.45 29.98 29.45 29.49 0.0M
2021-08-12 29.38 30.41 29.31 29.54 0.0M
2021-08-11 28.04 29.07 27.91 29.05 0.0M
2021-08-10 28.00 28.00 28.00 28.00 0.0M
2021-08-09 27.96 28.04 27.96 28.00 0.0M
2021-08-06 27.75 27.82 27.75 27.82 0.0M
2021-08-05 27.91 27.91 27.89 27.89 0.0M
2021-08-04 27.89 27.95 27.89 27.95 0.0M
2021-08-03 28.04 28.04 28.00 28.04 0.0M
2021-07-30 27.74 27.82 27.74 27.82 0.0M
2021-07-29 27.65 27.81 27.65 27.74 0.0M
2021-07-28 27.61 28.04 27.61 27.74 0.0M
2021-07-27 27.63 27.63 27.48 27.48 0.0M
2021-07-26 27.48 27.74 27.39 27.60 0.0M
2021-07-23 27.98 27.98 26.95 27.44 0.0M
2021-07-22 27.81 28.09 27.81 28.04 0.0M
2021-07-21 28.00 28.00 27.60 27.74 0.0M
2021-07-20 28.88 28.88 27.48 27.65 0.0M
2021-07-19 27.39 27.75 27.39 27.58 0.0M
2021-07-16 28.35 28.35 27.86 27.96 0.0M
2021-07-15 28.44 28.44 28.00 28.11 0.0M
2021-07-14 27.82 27.86 27.82 27.82 0.0M
2021-07-13 27.81 27.84 27.48 27.84 0.0M
2021-07-12 27.49 27.49 27.23 27.27 0.0M
2021-07-09 27.12 27.56 27.12 27.46 0.0M
2021-07-08 27.21 27.30 27.12 27.18 0.0M
2021-07-07 27.04 27.58 27.04 27.27 0.0M
2021-07-06 26.84 26.95 26.84 26.95 0.0M
2021-07-05 26.77 26.91 26.67 26.91 0.0M
2021-07-02 26.70 26.76 26.62 26.76 0.0M
2021-06-30 26.86 27.09 26.69 26.88 0.0M
2021-06-29 26.76 26.88 26.72 26.88 0.0M
2021-06-28 27.12 27.12 27.04 27.04 0.0M
2021-06-25 26.97 27.28 26.84 27.28 0.0M
2021-06-24 27.41 27.41 27.09 27.12 0.0M
2021-06-23 27.44 27.46 27.35 27.35 0.0M
2021-06-22 27.39 27.55 27.25 27.44 0.0M
2021-06-21 27.30 27.56 26.88 27.48 0.0M
2021-06-18 27.39 27.39 27.39 27.39 0.0M
2021-06-17 28.18 28.18 27.48 27.48 0.0M
2021-06-16 27.48 27.79 27.48 27.48 0.0M
2021-06-15 27.75 27.75 27.61 27.61 0.0M
2021-06-14 27.12 27.75 27.12 27.68 0.0M
2021-06-11 28.00 28.00 27.35 27.65 0.0M
2021-06-10 27.16 27.16 27.05 27.05 0.0M
2021-06-09 27.20 27.23 27.20 27.23 0.0M
2021-06-08 27.39 27.39 27.12 27.16 0.0M
2021-06-07 27.56 27.56 27.05 27.39 0.0M
2021-06-04 26.88 27.79 26.77 26.91 0.0M
2021-06-03 29.43 29.43 26.53 26.69 0.0M
2021-06-02 26.41 26.79 26.34 26.74 0.0M
2021-06-01 26.16 26.44 26.16 26.34 0.0M
2021-05-31 26.30 26.30 26.02 26.02 0.0M
2021-05-28 26.81 26.81 26.30 26.39 0.0M
2021-05-27 26.46 26.69 26.25 26.46 0.0M
2021-05-26 26.16 26.25 26.16 26.25 0.0M
2021-05-25 26.04 26.04 25.92 26.04 0.0M
2021-05-21 26.16 26.16 25.86 25.86 0.0M
2021-05-20 26.23 26.23 25.97 25.97 0.0M
2021-05-19 26.23 26.23 25.73 25.86 0.0M
2021-05-18 25.74 26.14 25.74 26.14 0.0M
2021-05-17 26.06 26.06 25.99 25.99 0.0M
2021-05-14 25.85 26.23 25.85 26.06 0.0M
2021-05-13 25.90 25.90 25.73 25.73 0.0M
2021-05-12 25.46 25.88 25.46 25.86 0.0M
2021-05-11 25.97 25.97 25.46 25.46 0.0M
2021-05-10 25.90 25.99 25.90 25.99 0.0M
2021-05-07 25.81 26.07 25.81 25.99 0.0M
2021-05-06 25.55 25.90 25.55 25.67 0.0M
2021-05-05 25.55 25.55 25.46 25.46 0.0M
2021-05-04 25.55 25.55 25.46 25.46 0.0M
2021-05-03 25.69 25.73 25.55 25.55 0.0M
2021-04-30 25.85 25.85 25.64 25.64 0.0M
2021-04-29 25.64 25.86 25.64 25.73 0.0M
2021-04-28 25.46 25.74 25.46 25.73 0.0M
2021-04-27 25.55 25.60 25.46 25.60 0.0M
2021-04-26 25.46 25.64 25.46 25.55 0.0M
2021-04-23 25.46 25.52 25.11 25.50 0.0M
2021-04-22 25.13 25.36 25.08 25.36 0.0M
2021-04-21 24.76 25.29 24.76 25.22 0.0M
2021-04-20 24.92 25.02 24.76 24.76 0.0M
2021-04-19 24.94 24.94 24.45 24.76 0.0M
2021-04-16 25.02 25.02 24.82 24.90 0.0M
2021-04-15 24.94 24.94 24.76 24.76 0.0M
2021-04-14 24.80 24.80 24.76 24.80 0.0M
2021-04-13 25.29 25.29 24.94 24.94 0.0M
2021-04-12 25.38 25.38 24.89 25.29 0.0M
2021-04-09 24.99 25.01 24.85 24.94 0.0M
2021-04-08 24.50 25.01 24.50 24.66 0.0M
2021-04-07 24.39 24.48 24.13 24.45 0.0M
2021-04-06 24.48 24.48 24.41 24.48 0.0M
2021-04-05 24.45 24.45 24.45 24.45 0.0M
2021-04-01 24.43 24.43 24.32 24.32 0.0M
2021-03-31 24.50 24.50 24.34 24.50 0.0M
2021-03-30 24.48 24.50 24.18 24.32 0.0M
2021-03-29 24.50 24.71 24.46 24.46 0.0M
2021-03-26 24.68 24.68 24.45 24.46 0.0M
2021-03-25 24.50 24.78 24.32 24.71 0.0M
2021-03-24 25.20 25.34 24.08 24.36 0.1M
2021-03-23 25.16 25.20 25.01 25.01 0.0M
2021-03-22 25.20 25.20 25.11 25.18 0.0M
2021-03-19 25.30 25.30 24.73 24.94 0.0M
2021-03-18 25.46 25.55 25.30 25.38 0.0M
2021-03-17 25.29 25.38 25.29 25.38 0.0M
2021-03-16 25.34 25.34 25.22 25.30 0.0M
2021-03-15 25.29 25.38 25.11 25.27 0.0M
2021-03-12 25.20 25.29 25.20 25.20 0.0M
2021-03-11 25.20 25.20 24.99 25.20 0.0M
2021-03-10 24.85 25.08 24.85 25.08 0.0M
2021-03-09 25.20 25.20 24.66 24.85 0.0M
2021-03-08 25.29 25.29 24.68 24.85 0.0M
2021-03-05 24.73 24.75 24.69 24.75 0.0M
2021-03-04 25.11 25.11 24.85 24.85 0.0M
2021-03-03 25.02 25.06 24.85 24.99 0.0M
2021-03-02 25.06 25.11 24.85 24.85 0.0M
2021-03-01 25.23 25.38 25.23 25.38 0.0M
2021-02-26 24.48 24.62 24.48 24.48 0.0M
2021-02-25 25.06 25.29 24.94 24.94 0.0M
2021-02-24 25.29 25.38 25.29 25.29 0.0M
2021-02-23 25.20 25.38 25.18 25.38 0.0M
2021-02-22 25.36 25.46 25.34 25.34 0.0M
2021-02-19 25.02 25.50 25.02 25.22 0.0M
2021-02-18 25.01 25.02 24.85 24.94 0.0M
2021-02-17 24.82 25.02 24.68 25.02 0.0M
2021-02-16 24.92 24.94 24.69 24.69 0.0M
2021-02-12 24.94 25.20 24.54 25.01 0.0M
2021-02-11 25.52 25.52 24.94 25.02 0.0M
2021-02-10 25.45 25.55 25.04 25.04 0.0M
2021-02-09 25.55 25.55 25.04 25.30 0.0M
2021-02-08 25.16 26.04 25.16 25.73 0.0M
2021-02-05 25.55 25.55 24.92 25.04 0.0M
2021-02-04 25.02 25.15 24.68 25.02 0.0M
2021-02-03 24.92 25.04 24.69 24.92 0.0M
2021-02-02 24.71 24.99 24.71 24.85 0.0M
2021-02-01 24.82 24.95 24.32 24.85 0.0M
2021-01-29 24.99 25.04 24.94 24.94 0.0M
2021-01-28 25.29 25.29 24.85 24.95 0.0M
2021-01-27 26.25 26.25 25.32 25.32 0.0M
2021-01-26 26.25 26.25 25.46 26.16 0.0M
2021-01-25 26.21 26.21 25.34 25.86 0.0M
2021-01-22 25.04 25.69 25.04 25.43 0.0M
2021-01-21 25.36 25.36 25.04 25.11 0.0M
2021-01-20 24.97 25.45 24.97 25.23 0.0M
2021-01-19 27.12 27.12 24.94 24.94 0.0M
2021-01-18 25.11 25.53 25.04 25.25 0.0M
2021-01-15 24.85 25.38 24.85 25.11 0.0M
2021-01-14 24.83 24.85 24.71 24.85 0.0M
2021-01-13 24.50 24.87 24.50 24.76 0.0M
2021-01-12 24.73 24.75 24.50 24.75 0.0M
2021-01-11 24.50 24.85 24.50 24.73 0.0M
2021-01-08 24.85 24.85 24.38 24.50 0.0M
2021-01-07 25.62 25.62 23.82 23.98 0.0M
2021-01-06 23.45 24.68 23.45 24.25 0.0M
2021-01-05 23.50 24.06 23.48 23.96 0.0M
2021-01-04 23.62 23.87 23.27 23.29 0.0M