$1.85 0.00 (%) NexJ Systems Inc - TSX

Feb. 4, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
2/5/201613.8813.9513.8813.9167,678
2/5/20161.851.851.851.850
2/4/201613.9213.9213.8613.8766,609
2/4/20161.851.851.851.85500
2/3/201613.8213.9113.8213.86113,411
2/3/20161.941.941.931.93600
2/2/201613.7713.8313.7413.83131,014
2/2/20161.751.751.751.750
2/1/201613.8213.8213.7413.75145,158
2/1/20160.000.000.000.0020
1/29/201613.7113.7513.6813.7477,270
1/29/20160.000.000.000.000
1/28/201613.6113.6913.5913.69152,269
1/28/20160.000.000.000.000
1/27/201613.5813.6813.5713.5873,434
1/27/20160.000.000.000.000
1/26/201613.5713.6313.5413.6056,392
1/26/20160.000.000.000.000
1/25/201613.6413.6413.5613.5858,243
1/25/20160.000.000.000.000
1/22/201613.6113.6613.5213.6477,295
1/22/20160.000.000.000.000
1/21/201613.4313.5513.4313.5459,039
1/21/20160.000.000.000.000
1/20/201613.5713.5913.3813.4780,509
1/20/20161.751.751.751.750
1/19/201613.5813.6413.5413.5465,201
1/19/20161.651.751.471.757,200
1/18/20161.651.651.651.651,554
1/15/201613.5113.6413.4713.60119,754
1/15/20161.751.751.751.750
1/14/201613.5013.5213.4213.50113,281
1/14/20161.651.751.651.75800
1/13/201613.5113.5213.4513.4879,261
1/13/20161.701.751.601.606,714
1/12/201613.5713.5913.5113.5945,500
1/12/20161.751.751.751.75252
1/11/201613.6213.6213.5413.5665,104
1/11/20161.711.711.701.704,400
1/8/201613.6313.6313.5613.6272,915
1/8/20161.751.751.751.752,900
1/7/201613.6313.6313.5313.6182,773
1/7/20161.751.751.751.752,250
1/6/201613.5713.6913.5313.60107,647
1/6/20161.701.701.701.700
1/5/201613.4513.6413.4113.59135,083
1/5/20161.701.701.701.70900
1/4/201613.4513.5313.4213.4571,396
1/4/20161.751.751.751.750
12/31/201513.5113.5513.4413.5090,611
12/31/20151.751.751.751.751,000
12/30/201513.3513.4613.3213.44117,150
12/30/20151.601.751.601.754,100
12/29/201513.4413.4613.3613.36147,095
12/29/20151.651.651.601.601,270
12/28/201513.3613.4613.3413.4389,785
12/24/201513.4213.4613.3413.3627,075
12/24/20151.601.601.601.600
12/23/201513.2813.4113.2813.3469,818
12/23/20151.721.721.601.60200
12/22/201513.2713.3413.2513.2897,973
12/22/20151.601.601.601.601,600
12/21/201513.3813.3813.2713.2796,600
12/21/20151.591.601.591.601,200
12/18/201513.2513.3013.1713.2791,075
12/18/20151.491.501.491.5014,750
12/17/201513.1113.2313.1113.2077,887
12/17/20151.451.451.451.451,400
12/16/201512.9513.1412.9113.10125,014
12/16/20151.441.451.441.458,500
12/15/201513.0313.0312.9312.9782,741
12/15/20151.301.301.301.300
12/14/201513.1213.1212.9512.9982,581
12/14/20151.351.421.301.3043,050
12/11/201513.1013.1613.0413.0582,577
12/11/20151.381.401.251.4015,200
12/10/201513.1613.2013.1113.1690,143
12/10/20151.291.291.281.28900
12/9/201513.1013.1613.0713.1569,853
12/9/20151.291.291.281.280
12/8/201513.0213.1013.0013.0650,807
12/8/20151.381.381.301.301,020
12/7/201513.0813.0812.9712.9786,094
12/7/20151.301.301.301.300
12/4/201512.9713.0612.9513.05105,694
12/4/20151.471.471.291.300
12/3/201513.1213.1212.9412.95199,952
12/3/20151.471.471.361.360
12/2/201513.1713.1713.1013.1265,892
12/2/20151.471.471.471.470
12/1/201513.1513.1513.0813.1252,654
12/1/20151.471.471.471.470
11/30/201513.1013.1113.0313.06115,707
11/30/20151.491.491.461.473,018
11/27/201513.1013.1213.1013.1015,490
11/27/20151.481.491.481.492,318
11/26/20151.301.301.301.300
11/25/201513.0513.0713.0213.0553,581
11/25/20151.301.301.301.300
11/24/201513.0613.0812.9813.0052,643
  • Showing 1-100 of 2,444 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center