$3.36 0.00 (%) NexJ Systems Inc - Toronto Stock Exchange

Dec. 7, 2016 | 03:47 PM

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
12/7/201613.1713.4913.1713.45137,291
12/7/20163.263.363.263.3612,820
12/6/201613.0213.1713.0213.1794,812
12/6/20163.153.233.153.233,200
12/5/201613.0413.0612.9613.04120,351
12/5/20163.203.203.153.151,200
12/2/201612.9213.0412.9213.03102,561
12/2/20163.263.263.253.251,900
12/1/201613.1113.1212.9012.96265,433
12/1/20163.503.503.203.2523,102
11/30/201613.1113.1313.0413.12179,246
11/30/20163.723.803.553.6529,865
11/29/201613.2813.2913.1813.18107,609
11/29/20163.483.753.483.7233,540
11/28/201613.2413.3313.2413.28118,865
11/28/20163.243.473.243.4722,050
11/25/201613.1913.2213.1413.2068,164
11/25/20163.183.243.183.247,700
11/24/20163.153.203.103.2012,600
11/23/201613.2213.2712.9813.10269,292
11/23/20163.053.153.053.155,800
11/22/201613.1913.2813.1813.27113,834
11/22/20163.093.152.922.9271,600
11/21/201613.0713.1913.0613.16180,745
11/21/20163.003.153.003.1018,225
11/18/201613.1513.1813.0813.10161,944
11/18/20162.903.002.903.0010,400
11/17/201613.2813.3013.1313.15176,452
11/17/20162.983.002.973.0043,988
11/16/201613.5313.7013.3113.34212,071
11/16/20162.983.002.983.001,950
11/15/201613.3513.6113.3213.61149,237
11/15/20163.053.053.003.0085,400
11/14/201613.5913.5913.2113.37221,465
11/14/20162.983.002.953.00156,600
11/11/201613.6713.7313.5613.6789,804
11/11/20162.952.992.952.997,600
11/10/201613.8013.8713.5813.76176,266
11/10/20163.003.002.992.993,850
11/9/201613.9914.0013.8714.0081,706
11/9/20162.823.052.822.9591,814
11/8/201614.1214.2114.1214.1322,478
11/8/20162.952.992.922.921,800
11/7/201614.1914.1914.1214.1536,418
11/7/20162.972.972.902.9510,150
11/4/201614.1114.2014.1114.1725,411
11/4/20162.872.992.872.9727,300
11/3/201614.1814.1914.1414.1617,478
11/3/20162.812.892.802.8936,700
11/2/201614.1414.1814.1314.1827,814
11/2/20162.852.852.802.8020,900
11/1/201614.0614.1214.0314.1142,740
11/1/20162.872.882.802.804,267
10/31/201614.1114.1314.0714.1246,269
10/31/20162.792.872.752.8549,900
10/28/201614.1414.1813.8514.0471,159
10/28/20162.402.862.402.5573,480
10/27/201614.2214.2514.1214.1876,347
10/27/20162.252.322.222.2530,900
10/26/201614.3214.3214.1914.2281,684
10/26/20162.222.222.222.22500
10/25/201614.2814.3114.2514.3134,291
10/25/20162.222.252.222.259,300
10/24/201614.3214.3214.2314.2650,154
10/24/20162.252.252.182.1812,747
10/21/201614.3014.3514.2914.3159,853
10/21/20162.172.172.172.179,000
10/20/201614.3314.4414.2314.24190,239
10/20/20162.152.152.152.1510,000
10/19/201614.1514.3514.1514.30109,482
10/19/20162.222.222.222.220
10/18/201614.0514.1913.9514.13169,114
10/18/20162.242.252.222.2221,520
10/17/201614.2314.2414.0414.05192,493
10/17/20162.252.252.202.2010,600
10/14/201614.2514.3514.2214.23111,256
10/14/20162.202.202.202.200
10/13/201614.3714.3814.2414.31207,708
10/13/20162.202.202.202.200
10/12/201614.5014.5014.3614.3951,626
10/12/20162.202.202.202.200
10/11/201614.6214.6214.5514.5748,222
10/11/20162.202.202.202.200
10/10/201614.6014.6714.5614.6691,931
10/7/201614.5814.6514.5614.5832,456
10/7/20162.202.202.202.201,000
10/6/201614.6514.7014.5714.6064,704
10/6/20162.202.202.202.207,700
10/5/201614.7914.7914.6414.6574,930
10/5/20162.082.152.082.1513,400
10/4/201614.8214.8214.6814.8065,604
10/4/20162.042.042.042.040
10/3/201614.8814.8814.7914.8252,619
10/3/20162.042.042.042.040
9/30/201614.9214.9214.7914.8474,130
9/30/20162.042.042.042.040
9/29/201614.9814.9814.8614.8676,320
9/29/20162.042.042.042.040
9/28/201615.0015.0214.9214.96111,154
9/28/20162.042.042.042.040
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center