$2.35 0.00 (%) NexJ Systems Inc - Toronto Stock Exchange

May. 30, 2016 | 10:57 AM

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
5/30/20162.352.352.352.351,598
5/27/201614.6514.6914.5814.5837,743
5/27/20162.452.502.362.366,732
5/26/201614.6214.7114.6214.64125,053
5/26/20162.382.382.382.388,418
5/25/201614.6114.6514.5714.63102,787
5/25/20162.382.382.382.381,518
5/24/201614.6214.6214.5514.61114,927
5/24/20162.392.392.382.381,918
5/23/201614.5314.5814.5114.5755,872
5/20/201614.4514.5114.4014.4564,144
5/20/20162.392.392.392.390
5/19/201614.5514.5714.3714.40170,405
5/19/20162.392.392.392.391,518
5/18/201614.7314.7414.5614.58163,359
5/18/20162.402.402.402.401,558
5/17/201614.7014.7314.6914.7363,070
5/17/20162.402.402.402.401,518
5/16/201614.7314.7414.7114.7171,356
5/16/20162.402.402.402.401,400
5/13/201614.7314.7514.7214.7465,006
5/13/20162.402.402.402.403,318
5/12/201614.6814.7314.6714.7351,313
5/12/20162.402.402.402.40720
5/11/201614.6814.7114.6814.7073,432
5/11/20162.502.502.402.4013,270
5/10/201614.7014.7414.7014.71106,013
5/10/20162.452.502.452.502,518
5/9/201614.6314.7214.6314.71105,036
5/9/20162.452.452.452.45300
5/6/201614.6614.6914.6314.6475,423
5/6/20162.402.402.362.361,700
5/5/201614.6814.6914.6014.60130,915
5/5/20162.352.352.352.35700
5/4/201614.7314.7314.5814.65124,163
5/4/20162.262.452.262.355,018
5/3/201614.6914.7214.6714.7297,882
5/3/20162.352.352.302.302,018
5/2/201614.6814.6914.6414.6774,679
5/2/20162.302.302.302.30820
4/29/201614.5914.6614.5914.6691,546
4/29/20162.102.352.102.306,300
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center