$2.00 0.00 (%) NexJ Systems Inc - Toronto Stock Exchange

Apr. 26, 2016 | 02:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
4/28/201614.6214.6214.5614.5974,284
4/28/20162.002.002.002.000
4/27/201614.4914.6114.4814.6177,333
4/27/20162.002.002.002.000
4/26/201614.5414.5514.4714.4745,861
4/26/20162.212.211.992.0015,565
4/25/201614.5814.5914.5014.5091,373
4/25/20162.252.262.252.261,600
4/22/201614.5714.6014.5614.5988,398
4/22/20162.302.322.292.312,100
4/21/201614.5714.5814.5614.5669,874
4/21/20162.342.342.342.340
4/20/201614.5414.5814.5314.57144,472
4/20/20162.332.342.332.34400
4/19/201614.5214.5514.4714.53141,013
4/19/20162.252.352.252.342,100
4/18/201614.4214.5214.4114.52239,832
4/18/20162.242.252.242.251,600
4/15/201614.4314.4514.3814.4571,905
4/15/20162.152.152.012.011,700
4/14/201614.3914.4314.3614.40118,013
4/14/20162.282.282.282.280
4/13/201614.3114.4114.2914.38107,392
4/13/20162.312.312.282.282,500
4/12/201614.3714.4514.3714.4475,417
4/12/20162.392.392.392.391,160
4/11/201614.4114.4114.3614.4088,394
4/11/20162.442.442.282.404,598
4/8/201614.4014.4214.3714.4269,126
4/8/20162.402.492.402.465,518
4/7/201614.3614.4114.3614.41126,858
4/7/20162.402.452.402.453,618
4/6/201614.3214.3814.3114.36130,664
4/6/20162.302.402.302.404,618
4/5/201614.2414.3314.2314.3396,300
4/5/20162.312.312.302.302,476
4/4/201614.2514.2714.2014.2786,246
4/4/20162.112.342.112.322,158
4/1/201614.2014.2214.1814.2279,181
4/1/20162.252.252.252.25500
3/31/201614.1014.1914.1014.1563,469
3/31/20162.202.292.202.201,200
3/30/201614.1914.2014.0814.1070,584
3/30/20162.182.202.182.20775
3/29/201614.0914.1814.0914.1598,191
3/29/20162.182.182.182.181,000
3/28/201614.1614.1614.0814.1436,502
3/28/20162.182.182.182.180
3/24/201614.1114.1614.1014.1166,653
3/24/20162.182.182.182.180
3/23/201614.1314.1414.0914.1067,939
3/23/20162.192.192.182.181,200
3/22/201614.0614.1214.0514.1273,722
3/22/20162.102.102.102.106,518
3/21/201614.0814.0914.0214.0841,344
3/21/20162.102.102.102.101,518
3/18/201614.0814.0914.0414.0627,602
3/18/20162.162.162.112.112,300
3/17/201614.0014.0613.9614.0460,758
3/17/20162.152.152.152.151,000
3/16/201613.9513.9913.9213.9965,941
3/16/20162.012.102.012.104,300
3/15/201613.9813.9813.9213.9276,908
3/15/20162.192.252.102.102,038
3/14/201613.8413.9613.8413.96111,767
3/14/20162.342.342.252.302,388
3/11/201613.8913.9113.8413.8470,148
3/11/20162.052.102.052.101,600
3/10/201613.9413.9713.9113.9286,279
3/10/20161.961.961.961.960
3/9/201613.8513.9413.8313.9073,891
3/9/20161.961.961.961.960
3/8/201613.7613.8513.7513.84100,953
3/8/20161.961.961.961.960
3/7/201613.8113.8613.7513.82148,426
3/7/20162.002.001.961.961,418
3/4/201613.8213.8713.7913.8380,039
3/4/20162.002.002.002.001,518
3/3/201613.8313.9113.7813.9195,012
3/3/20162.002.002.002.000
3/2/201613.8913.9313.8013.8793,582
3/2/20162.002.002.002.000
3/1/201614.0014.0213.9313.98104,533
3/1/20161.972.001.972.007,500
2/29/201613.9213.9513.8813.9460,821
2/29/20162.002.052.002.004,068
2/26/201613.9013.9713.8213.84101,608
2/26/20162.002.001.991.991,518
2/25/201613.9814.0113.9313.96109,323
2/25/20162.002.002.002.001,518
2/24/201613.9513.9713.9213.9678,101
2/24/20162.002.002.002.001,518
2/23/201613.8413.9413.8213.9457,605
2/23/20162.002.012.002.005,718
2/22/201613.8713.8813.8113.8349,143
2/22/20161.902.051.902.043,300
2/19/201613.8013.8913.7813.8966,937
2/19/20161.882.051.802.0582,200
2/18/201613.7713.8713.7713.83110,730
2/18/20161.801.881.801.854,370
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center