$1.73 +0.13 (%) NexJ Systems Inc - TSX

Jul. 31, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
7/30/201512.9613.0112.9212.9951,119
7/30/20151.601.601.601.60750
7/29/201512.9712.9912.9512.9659,652
7/29/20151.611.611.601.605,500
7/28/201512.9912.9912.9212.9442,453
7/28/20151.551.551.551.550
7/27/201512.8912.9812.8812.9466,520
7/27/20151.601.601.551.5514,900
7/24/201512.8412.9012.8412.8839,418
7/24/20151.601.601.601.60835
7/23/201512.8412.8812.8112.8367,910
7/23/20151.601.601.601.600
7/22/201512.8012.8312.7712.81115,980
7/22/20151.601.601.601.600
7/21/201512.8212.8712.8112.8452,930
7/21/20151.601.601.601.600
7/20/201512.8612.8712.8212.8455,166
7/20/20151.621.621.621.620
7/17/201512.8812.8912.8112.8448,020
7/17/20151.621.621.621.62120
7/16/201512.8412.8612.8012.8358,244
7/16/20151.701.701.701.705,100
7/15/201512.8112.8412.7912.8266,345
7/15/20151.731.731.551.704,628
7/14/201512.8112.8612.8112.8457,647
7/14/20151.751.751.751.750
7/13/201512.9012.9012.8012.8357,955
7/13/20151.751.751.751.750
7/10/201512.9013.0112.8812.99132,082
7/10/20151.761.761.661.6610,800
7/9/201512.9212.9412.9012.9094,619
7/9/20151.701.701.701.700
7/8/201512.8812.9712.8812.9297,701
7/8/20151.701.701.701.70300
7/7/201512.8812.9212.8712.90215,815
7/7/20151.651.891.641.7113,800
7/6/201512.8312.8812.8212.83108,071
7/6/20151.941.941.941.94180
7/3/20151.801.951.801.857,100
7/2/201512.8112.8812.8112.8875,809
7/2/20151.701.701.701.70164
7/1/201512.9012.9212.8012.8180,985
6/30/201512.8712.8712.7812.85107,918
6/30/20151.861.861.691.703,934
6/29/201512.8612.8912.7712.8278,437
6/29/20151.621.621.611.611,000
6/26/201512.8512.9112.8212.84114,084
6/26/20151.581.581.581.580
6/25/201513.0213.0212.8812.9093,610
6/25/20151.561.561.561.560
6/24/201512.9913.0212.9813.0037,275
6/24/20151.611.611.561.562,500
6/23/201512.9213.0612.9213.0055,010
6/23/20151.651.651.651.65370
6/22/201513.1013.1013.0313.0349,038
6/22/20151.841.841.841.841,745
6/19/201513.1113.1413.1113.1138,558
6/19/20151.701.701.701.701,100
6/18/201513.0513.1013.0413.1044,355
6/18/20151.901.901.901.900
6/17/20151.901.901.901.90233
6/16/201513.0013.0512.9913.0125,022
6/16/20151.741.741.741.740
6/15/201513.0013.0712.9813.0275,809
6/15/20151.801.801.801.800
6/12/201512.9213.0212.9012.9855,652
6/12/20151.701.701.701.700
6/11/201512.8412.9312.8412.92148,781
6/11/20151.901.901.901.900
6/10/201512.8712.9612.8512.90124,600
6/10/20151.801.901.801.901,200
6/9/201512.8312.9312.8312.90170,530
6/9/20151.781.781.781.780
6/8/201513.0113.0112.8712.90117,519
6/8/20151.971.971.971.970
6/5/201513.0713.1012.9713.03173,875
6/5/20151.971.971.971.971,000
6/4/201513.1313.1413.0713.1040,440
6/4/20151.952.001.952.002,036
6/3/201513.1713.1713.1213.1528,603
6/3/20151.951.951.951.956,400
6/2/201513.2013.2013.1513.1863,701
6/2/20152.002.001.951.9520,930
6/1/20152.002.002.002.005,000
5/29/201513.2413.2713.2013.2130,445
5/29/20152.002.002.002.008,400
5/28/201513.1913.2513.1613.2368,323
5/28/20152.002.002.002.0017,500
5/27/201513.2213.2313.1713.2043,626
5/27/20152.002.001.951.9515,080
5/26/201513.1313.1813.1113.1887,851
5/26/20152.002.002.002.000
5/25/20152.002.002.002.008,100
5/22/201513.1613.1613.1113.1427,794
5/22/20152.022.022.022.020
5/21/201513.2313.2313.1113.1876,769
5/21/20152.002.022.002.026,200
5/20/201513.2213.2413.1613.2150,360
5/20/20151.992.021.992.008,300
5/19/201513.1313.2113.0213.1856,637
  • Showing 1-100 of 2,314 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!