$1.45 0.00 (%) NexJ Systems Inc - TSX

Mar. 3, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
3/4/20151.451.451.451.450
3/3/201513.7313.7613.6913.6976,798
3/3/20151.451.451.451.45100
3/2/201513.8513.8513.7613.7692,910
3/2/20151.491.491.461.47800
2/27/201513.7313.8013.6613.8040,124
2/27/20151.381.501.381.4911,260
2/26/201513.7113.7313.6713.6832,770
2/26/20151.211.211.211.210
2/25/201513.7913.7913.6913.6967,186
2/25/20151.401.401.401.40100
2/24/201513.6913.7113.6113.6960,191
2/24/20151.231.231.211.213,000
2/23/201513.6713.7413.6613.7066,089
2/23/20151.201.231.201.232,900
2/20/201513.5913.6813.5913.6646,643
2/20/20151.361.361.201.2016,998
2/19/201513.5013.5913.4813.5781,529
2/19/20151.231.231.231.233,500
2/18/201513.4613.5613.4513.50133,870
2/18/20151.201.201.201.20200
2/17/201513.6013.6213.4113.43186,150
2/17/20151.241.241.201.2111,000
2/13/201513.6513.6813.6013.6353,995
2/13/20151.231.231.231.231,950
2/12/201513.6313.6913.5913.6387,931
2/12/20151.241.241.241.241,000
2/11/201513.7113.7113.6113.6374,573
2/11/20151.221.221.201.201,695
2/10/201513.8013.8113.7113.7378,279
2/10/20151.231.231.231.231,090
2/9/201513.8913.8913.8013.8092,457
2/9/20151.361.361.221.2235,188
2/6/201513.9113.9213.8313.8557,940
2/6/20151.351.361.351.366,180
2/5/201513.9713.9813.9213.9261,554
2/5/20151.361.361.351.352,672
2/4/201513.9514.0013.8913.9983,190
2/4/20151.351.351.351.351,000
2/3/201514.0314.1014.0014.01102,868
2/3/20151.321.321.151.1540,550
2/2/201514.1614.1614.0614.0970,917
2/2/20151.321.321.321.3217
1/30/201514.0914.1014.0314.1079,857
1/30/20151.321.321.321.320
1/29/201514.0514.0613.9714.0294,553
1/29/20151.401.401.321.323,353
1/28/201513.9414.0313.9414.00155,902
1/28/20151.321.321.321.320
1/27/201513.8713.9313.8713.8936,936
1/27/20151.391.391.391.39128
1/26/201513.8213.8613.8213.8695,083
1/26/20151.401.401.401.40819
1/23/201513.8513.8913.8213.8473,516
1/23/20151.351.351.351.352,500
1/22/201513.9013.9113.8313.8566,357
1/22/20151.261.261.261.260
1/21/201513.8613.9313.8313.8776,228
1/21/20151.311.321.311.322,200
1/20/201513.9013.9013.8413.8549,501
1/20/20151.261.261.251.2611,563
1/19/20151.261.261.261.261,066
1/16/201513.8513.9513.8413.8678,387
1/16/20151.251.311.251.316,888
1/15/201513.8913.9313.8413.8769,507
1/15/20151.281.281.281.2825
1/14/201513.8113.8713.7613.8095,397
1/14/20151.301.301.301.304,900
1/13/201513.6913.8113.6813.81122,181
1/13/20151.301.301.301.300
1/12/201513.7013.8213.7013.7984,166
1/12/20151.361.361.361.36500
1/9/201513.6613.7413.6613.7293,402
1/9/20151.311.311.311.310
1/8/201513.7013.7213.6313.69132,461
1/8/20151.311.311.311.310
1/7/201513.6513.7413.6513.7294,630
1/7/20151.551.551.551.55327
1/6/201513.5513.7213.5513.65114,895
1/6/20151.591.601.551.5510,275
1/5/201513.4813.5813.4713.5665,055
1/5/20151.301.301.301.301
1/2/201513.4213.5213.4113.4962,728
1/2/20151.281.281.281.282,000
12/31/201413.4413.5213.4313.47136,628
12/31/20141.271.271.271.270
12/30/201413.5013.5013.4113.46118,215
12/30/20141.271.271.271.270
12/29/201413.4713.4813.4313.4652,319
12/29/20141.261.281.251.258,315
12/26/201413.4713.4813.3613.4751,184
12/24/201413.4113.4713.4113.4335,886
12/24/20141.321.321.321.320
12/23/201413.5313.5313.3813.42162,469
12/23/20141.321.321.321.329,229
12/22/201413.5413.5613.4513.4769,028
12/22/20141.401.401.401.402,150
12/19/201413.4413.5513.4313.5582,588
12/19/20141.391.451.391.459,600
12/18/201413.5413.5913.4513.4588,767
  • Showing 1-100 of 2,212 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center