$1.26 0.00 (%) NexJ Systems Inc - TSX

Nov. 27, 2014 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
11/27/20141.261.261.261.261,000
11/26/201413.3413.4013.3413.3857,942
11/26/20141.301.301.301.300
11/25/201413.3213.3913.3113.3580,508
11/25/20141.261.261.261.260
11/24/201413.3813.4313.3013.33118,870
11/24/20141.271.271.251.266,885
11/21/201413.3713.4113.3213.3682,023
11/21/20141.301.301.301.3012,000
11/20/201413.3013.3813.3013.3885,632
11/20/20141.351.351.351.35700
11/19/201413.3813.3813.2013.29107,440
11/19/20141.301.301.301.300
11/18/201413.4113.4413.3613.4363,230
11/18/20141.301.301.301.3066
11/17/201413.4013.4213.3513.36104,269
11/17/20141.301.501.301.501,900
11/14/201413.3813.5013.3813.3980,603
11/14/20141.261.341.261.285,535
11/13/201413.3813.4413.3313.44124,358
11/13/20141.261.271.251.2716,838
11/12/201413.3713.4213.3713.3844,396
11/12/20141.441.441.221.221,800
11/11/201413.4213.4313.3413.4346,542
11/11/20141.471.481.441.442,460
11/10/201413.5113.5413.4013.4734,067
11/10/20141.441.441.441.440
11/7/201413.5213.7413.3713.5342,413
11/7/20141.541.551.501.506,450
11/6/201413.5313.5313.4613.498,814
11/6/20141.501.511.501.509,530
11/5/201413.4613.5213.4013.5117,961
11/5/201413.4613.5213.4013.5117,961
11/5/20141.501.501.501.507,502
11/4/201413.5513.5513.5013.526,917
11/4/201413.5513.5513.5013.526,917
11/4/20141.501.501.501.501,000
11/3/201413.5613.5613.4813.5012,011
11/3/201413.5613.5613.4813.5012,011
11/3/20141.601.601.501.5016,600
10/31/201413.5913.5913.5113.5310,773
10/31/20141.701.701.501.526,305
10/30/201413.6113.6313.5813.585,605
10/30/20141.521.521.521.520
10/29/201413.5613.6813.5413.6116,484
10/29/20141.761.761.501.5032,605
10/28/201413.5413.5913.5413.5814,246
10/28/20141.751.781.751.785,800
10/27/201413.5713.5813.5713.576,219
10/27/20141.751.751.741.741,200
10/24/201413.5713.6013.5513.557,960
10/24/20141.701.701.701.700
10/23/201413.6413.6413.5713.609,142
10/23/20141.701.701.701.700
10/22/201413.6413.6713.5613.6219,238
10/22/20141.701.701.701.700
10/21/201413.6013.6013.5613.5815,518
10/21/20141.721.721.711.71550
10/20/201413.7013.7013.5813.6118,671
10/20/20141.701.701.701.700
10/17/201413.6213.7113.6113.6518,584
10/17/20141.891.901.891.90800
10/16/201413.5713.6513.5613.6314,595
10/16/20141.701.701.701.700
10/15/201413.4713.5813.4713.5719,160
10/15/20141.781.801.781.807,800
10/14/201413.4913.5513.4813.4810,833
10/14/20141.791.791.791.79500
10/13/201413.4913.5113.4713.4919,067
10/10/201413.4313.5313.4313.519,838
10/10/20141.771.771.771.77100
10/9/201413.5813.6013.5313.5420,599
10/9/20141.801.801.801.8016,400
10/8/201413.5113.5713.5113.559,916
10/8/20141.551.751.551.7548,483
10/7/201413.5213.5913.5113.5623,113
10/7/20141.501.501.501.500
10/6/201413.5513.5613.4813.5610,796
10/6/20141.461.461.461.460
10/3/201413.5513.5513.4413.527,390
10/3/20141.501.511.501.5043,400
10/2/201413.4913.5413.4513.5423,297
10/2/20141.461.471.461.463,000
10/1/201413.4813.5413.4213.5414,517
10/1/20141.461.461.461.46281
9/30/201413.4813.4813.4113.434,789
9/30/20141.431.551.431.5110,483
9/29/201413.4613.4713.3713.4511,973
9/29/20141.521.521.501.5018,989
9/26/201413.3913.4513.3013.4326,065
9/26/20141.511.591.511.546,100
9/25/201413.3913.4413.3713.449,586
9/25/20141.511.511.501.5038,725
9/24/201413.4213.4513.3413.4511,799
9/24/20141.611.611.601.601,454
9/23/201413.4013.4213.3613.4210,973
9/23/20141.601.601.601.600
9/22/201413.4213.4213.3513.367,095
9/22/20141.601.631.601.634,000
9/19/201413.3913.4513.3513.3945,064
  • Showing 1-100 of 2,149 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center