$1.32 0.00 (%) NexJ Systems Inc - TSX

Jan. 29, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
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
12/18/20141.251.401.251.4019,060
12/17/201413.4613.5413.4413.53126,753
12/17/20141.311.311.201.2061,550
12/16/201413.4313.5113.4313.4787,304
12/16/20141.321.351.301.352,500
12/15/201413.4813.5213.4213.42101,899
12/15/20141.301.321.301.329,800
12/12/201413.4113.4713.4113.4593,931
12/12/20141.391.391.391.391,025
12/11/201413.4013.4513.3813.41106,269
12/11/20141.441.501.371.3722,700
12/10/201413.4613.4913.4413.4787,631
12/10/20141.251.251.251.2523,550
12/9/201413.5013.5113.4413.4698,565
12/9/20141.251.251.251.255,540
12/8/201413.4513.4913.4213.4466,302
12/8/20141.251.251.221.2213,800
12/5/201413.5513.5513.4013.44131,857
12/5/20141.231.231.231.233,037
12/4/201413.5313.5413.4913.5053,302
12/4/20141.231.231.231.230
12/3/201413.4413.5213.4213.5272,288
12/3/20141.231.231.221.222,400
12/2/201413.3813.4913.3813.4471,194
12/2/20141.361.361.251.3524,635
12/1/201413.4413.4613.3613.4484,733
12/1/20141.261.261.221.2212,975
11/28/201413.3713.4313.3613.4221,812
11/28/20141.261.261.261.260
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
11/25/20141.301.301.301.300
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
  • Showing 1-100 of 2,192 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center