$2.04 0.00 (%) NexJ Systems Inc - Toronto Stock Exchange

Sep. 21, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
9/23/201614.9814.9814.8714.8745,691
9/23/20162.042.042.042.040
9/22/201614.9014.9514.8614.90139,879
9/22/20162.042.042.042.040
9/21/201614.7614.8314.6814.8399,440
9/21/20162.052.052.022.04405,000
9/20/201614.7514.7714.6914.7378,943
9/20/20162.042.042.022.02102,300
9/19/201614.7014.7614.6814.7570,720
9/19/20162.052.052.012.0422,854
9/16/201614.8014.8114.7014.7472,264
9/16/20162.052.052.052.052,500
9/15/201614.8514.9114.8114.8177,696
9/15/20162.052.052.052.051,000
9/14/201614.9114.9414.8514.9059,296
9/14/20162.042.042.042.040
9/13/201614.9815.0014.8614.9280,461
9/13/20162.042.042.042.043,000
9/12/201615.1315.1714.9915.13143,563
9/12/20162.072.072.072.070
9/9/201615.3315.4315.1715.1784,427
9/9/20162.072.072.072.07159
9/8/201615.4715.5415.4615.4648,127
9/8/20162.052.052.052.050
9/7/201615.6015.6015.4815.4854,688
9/7/20162.052.052.052.050
9/6/201615.5515.6015.5215.5959,567
9/6/20162.052.052.052.05141
9/2/201615.4315.6315.4015.50101,674
9/2/20162.112.172.062.0643,800
9/1/201615.4515.5015.3715.5071,708
9/1/20162.162.162.102.10110,200
8/31/201615.3815.4715.3415.4786,950
8/31/20162.052.052.052.050
8/30/201615.3415.4015.3015.3558,862
8/30/20162.152.152.052.053,750
8/29/201615.2915.4015.2915.4050,218
8/29/20162.062.062.062.06100
8/26/201615.3715.3715.2415.2998,368
8/26/20162.062.062.062.06300
8/25/201615.2915.3715.2615.3673,425
8/25/20162.052.052.052.050
8/24/201615.2715.3015.2515.2934,412
8/24/20162.052.052.052.050
8/23/201615.2615.3315.2315.2419,688
8/23/20162.052.052.052.050
8/22/201615.2915.3015.2315.2648,396
8/22/20162.052.052.052.05620
8/19/201615.3015.4115.2315.2459,499
8/19/20162.052.052.052.051,000
8/18/201615.2615.3415.2415.3391,453
8/18/20161.941.961.931.968,900
8/17/201615.2415.2515.1715.2538,541
8/17/20161.851.851.851.850
8/16/201615.2615.3015.1615.1996,553
8/16/20161.851.851.851.850
8/15/201615.3815.3815.2415.24101,347
8/15/20161.931.931.851.854,318
8/12/201615.3715.4115.3715.3924,864
8/12/20161.881.881.801.8441,718
8/11/201615.4415.4415.3615.3729,449
8/11/20161.931.931.901.901,518
8/10/201615.4315.4915.4215.4935,935
8/10/20161.901.931.821.9314,264
8/9/201615.4815.4815.4215.4232,417
8/9/20162.002.001.861.8811,036
8/8/201615.4615.4615.4015.4629,639
8/8/20162.052.072.042.051,918
8/5/201615.4615.4915.4115.4134,624
8/5/20162.052.051.971.9715,946
8/4/201615.4915.4915.4515.4831,096
8/4/20162.042.071.712.0255,918
8/3/201615.4115.4915.4115.4953,604
8/3/20162.072.121.862.0518,118
8/2/201615.4215.4415.3115.4263,782
8/2/20161.992.161.972.066,069
8/1/201615.4315.4715.3615.4254,215
7/29/201615.3815.4015.3215.3842,321
7/29/20162.072.071.991.9910,970
7/28/201615.3915.4015.2915.3467,041
7/28/20162.202.212.092.091,252
7/27/201615.3315.3915.3115.3150,902
7/27/20162.052.052.042.054,776
7/26/201615.3715.3715.2815.3237,055
7/26/20162.172.202.172.201,100
7/25/201615.3515.3915.3015.3235,397
7/25/20162.142.152.142.15900
7/22/201615.3815.4415.3515.3772,631
7/22/20162.212.212.212.210
7/21/201615.3715.4515.3415.4387,409
7/21/20162.212.212.212.210
7/20/201615.2615.3815.2615.3879,103
7/20/20162.212.212.212.210
7/19/201615.2915.3715.2615.3471,082
7/19/20162.212.212.212.210
7/18/201615.2515.4215.2415.27105,765
7/18/20162.212.212.212.210
7/15/201614.9515.3014.9415.27112,051
7/15/20162.212.212.212.21150
7/14/201615.2215.2314.9014.95160,769
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center