$3.50 +0.10 (%) NexJ Systems Inc - Toronto Stock Exchange

Jan. 24, 2017 | 02:05 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
1/23/201713.3113.3113.2013.24118,029
1/23/20173.433.433.403.402,400
1/20/201713.2913.3013.2213.2667,021
1/20/20173.503.603.453.4510,210
1/19/201713.3413.3413.2713.3157,428
1/19/20173.403.503.403.467,561
1/18/201713.3313.3813.3313.3754,608
1/18/20173.503.503.433.5013,200
1/17/201713.4713.4813.3613.3791,950
1/17/20173.363.503.363.5022,675
1/16/20173.403.443.293.403,848
1/13/201713.3713.4013.3413.4062,474
1/13/20173.443.473.403.405,865
1/12/201713.4013.4413.3613.3888,538
1/12/20173.473.473.403.401,700
1/11/201713.3213.3913.2313.31134,879
1/11/20173.313.403.313.402,400
1/10/201713.4213.4613.4013.4062,231
1/10/20173.353.353.353.351,642
1/9/201713.4213.5113.3813.4343,179
1/9/20173.483.483.353.462,717
1/6/201713.3513.3813.3113.3352,829
1/6/20173.483.503.203.4823,612
1/5/201713.3413.3913.3013.39146,270
1/5/20173.253.303.203.308,715
1/4/201713.2713.3113.2613.31130,550
1/4/20173.313.453.263.4523,288
1/3/201713.1413.2613.1313.25112,395
1/3/20173.253.253.253.253,995
12/30/201613.1613.1913.1113.16105,827
12/30/20163.253.253.203.201,500
12/29/201613.1413.1813.1213.13137,635
12/29/20163.223.253.223.252,000
12/28/201613.1413.1413.0813.13122,020
12/28/20163.203.243.203.242,200
12/27/201612.9913.1412.9913.08160,148
12/23/201613.1313.1613.1013.10157,596
12/23/20163.233.233.203.201,050
12/22/201613.1313.1713.0913.12110,616
12/22/20163.213.213.213.211,000
12/21/201613.1413.1613.0813.12139,534
12/21/20163.213.213.153.2117,200
12/20/201613.0913.1813.0613.14149,259
12/20/20163.203.253.203.251,500
12/19/201613.1013.1913.0813.18158,296
12/19/20163.203.303.203.216,650
12/16/201613.0413.1213.0313.11123,987
12/16/20163.213.223.153.157,600
12/15/201613.1113.1313.0113.08213,029
12/15/20163.353.353.203.2515,489
12/14/201613.1313.2513.1213.18155,586
12/14/20163.303.313.253.262,250
12/13/201613.0413.1413.0413.14153,174
12/13/20163.353.353.203.208,076
12/12/201613.1113.2013.0413.08192,467
12/12/20163.583.583.253.252,400
12/9/201613.1613.2413.1613.18162,818
12/9/20163.063.363.063.3227,190
12/8/201613.3713.4013.2413.25143,857
12/8/20163.363.363.143.1515,040
12/7/201613.1713.4913.1713.45137,291
12/7/20163.263.363.263.3612,820
12/6/201613.0213.1713.0213.1794,812
12/6/20163.153.233.153.233,200
12/5/201613.0413.0612.9613.04120,351
12/5/20163.203.203.153.151,200
12/2/201612.9213.0412.9213.03102,561
12/2/20163.263.263.253.251,900
12/1/201613.1113.1212.9012.96265,433
12/1/20163.503.503.203.2523,102
11/30/201613.1113.1313.0413.12179,246
11/30/20163.723.803.553.6529,865
11/29/201613.2813.2913.1813.18107,609
11/29/20163.483.753.483.7233,540
11/28/201613.2413.3313.2413.28118,865
11/28/20163.243.473.243.4722,050
11/25/201613.1913.2213.1413.2068,164
11/25/20163.183.243.183.247,700
11/24/20163.153.203.103.2012,600
11/23/201613.2213.2712.9813.10269,292
11/23/20163.053.153.053.155,800
11/22/201613.1913.2813.1813.27113,834
11/22/20163.093.152.922.9271,600
11/21/201613.0713.1913.0613.16180,745
11/21/20163.003.153.003.1018,225
11/18/201613.1513.1813.0813.10161,944
11/18/20162.903.002.903.0010,400
11/17/201613.2813.3013.1313.15176,452
11/17/20162.983.002.973.0043,988
11/16/201613.5313.7013.3113.34212,071
11/16/20162.983.002.983.001,950
11/15/201613.3513.6113.3213.61149,237
11/15/20163.053.053.003.0085,400
11/14/201613.5913.5913.2113.37221,465
11/14/20162.983.002.953.00156,600
11/11/201613.6713.7313.5613.6789,804
11/11/20162.952.992.952.997,600
11/10/201613.8013.8713.5813.76176,266
11/10/20163.003.002.992.993,850
11/9/201613.9914.0013.8714.0081,706
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center