$1.20 -0.15 (%) NexJ Systems Inc - TSX

Dec. 17, 2014 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
12/16/201413.4313.5113.4313.4787,304
12/16/20141.321.351.301.352,500
12/15/201413.4813.5213.4213.42101,899
12/15/20141.301.321.301.329,800
12/12/201413.4113.4713.4113.4593,931
12/12/20141.391.391.391.391,025
12/11/201413.4013.4513.3813.41106,269
12/11/20141.441.501.371.3722,700
12/10/201413.4613.4913.4413.4787,631
12/10/20141.251.251.251.2523,550
12/9/201413.5013.5113.4413.4698,565
12/9/20141.251.251.251.255,540
12/8/201413.4513.4913.4213.4466,302
12/8/20141.251.251.221.2213,800
12/5/201413.5513.5513.4013.44131,857
12/5/20141.231.231.231.233,037
12/4/201413.5313.5413.4913.5053,302
12/4/20141.231.231.231.230
12/3/201413.4413.5213.4213.5272,288
12/3/20141.231.231.221.222,400
12/2/201413.3813.4913.3813.4471,194
12/2/20141.361.361.251.3524,635
12/1/201413.4413.4613.3613.4484,733
12/1/20141.261.261.221.2212,975
11/28/201413.3713.4313.3613.4221,812
11/28/20141.261.261.261.260
11/27/20141.261.261.261.261,000
11/26/201413.3413.4013.3413.3857,942
11/26/20141.301.301.301.300
11/25/201413.3213.3913.3113.3580,508
11/25/20141.301.301.301.300
11/24/201413.3813.4313.3013.33118,870
11/24/20141.271.271.251.266,885
11/21/201413.3713.4113.3213.3682,023
11/21/20141.301.301.301.3012,000
11/20/201413.3013.3813.3013.3885,632
11/20/20141.351.351.351.35700
11/19/201413.3813.3813.2013.29107,440
11/19/20141.301.301.301.300
11/18/201413.4113.4413.3613.4363,230
11/18/20141.301.301.301.3066
11/17/201413.4013.4213.3513.36104,269
11/17/20141.301.501.301.501,900
11/14/201413.3813.5013.3813.3980,603
11/14/20141.261.341.261.285,535
11/13/201413.3813.4413.3313.44124,358
11/13/20141.261.271.251.2716,838
11/12/201413.3713.4213.3713.3844,396
11/12/20141.441.441.221.221,800
11/11/201413.4213.4313.3413.4346,542
11/11/20141.471.481.441.442,460
11/10/201413.5113.5413.4013.4734,067
11/10/20141.441.441.441.440
11/7/201413.5213.7413.3713.5342,413
11/7/20141.541.551.501.506,450
11/6/201413.5313.5313.4613.498,814
11/6/20141.501.511.501.509,530
11/5/201413.4613.5213.4013.5117,961
11/5/201413.4613.5213.4013.5117,961
11/5/20141.501.501.501.507,502
11/4/201413.5513.5513.5013.526,917
11/4/201413.5513.5513.5013.526,917
11/4/20141.501.501.501.501,000
11/3/201413.5613.5613.4813.5012,011
11/3/201413.5613.5613.4813.5012,011
11/3/20141.601.601.501.5016,600
10/31/201413.5913.5913.5113.5310,773
10/31/20141.701.701.501.526,305
10/30/201413.6113.6313.5813.585,605
10/30/20141.521.521.521.520
10/29/201413.5613.6813.5413.6116,484
10/29/20141.761.761.501.5032,605
10/28/201413.5413.5913.5413.5814,246
10/28/20141.751.781.751.785,800
10/27/201413.5713.5813.5713.576,219
10/27/20141.751.751.741.741,200
10/24/201413.5713.6013.5513.557,960
10/24/20141.701.701.701.700
10/23/201413.6413.6413.5713.609,142
10/23/20141.701.701.701.700
10/22/201413.6413.6713.5613.6219,238
10/22/20141.701.701.701.700
10/21/201413.6013.6013.5613.5815,518
10/21/20141.721.721.711.71550
10/20/201413.7013.7013.5813.6118,671
10/20/20141.701.701.701.700
10/17/201413.6213.7113.6113.6518,584
10/17/20141.891.901.891.90800
10/16/201413.5713.6513.5613.6314,595
10/16/20141.701.701.701.700
10/15/201413.4713.5813.4713.5719,160
10/15/20141.781.801.781.807,800
10/14/201413.4913.5513.4813.4810,833
10/14/20141.791.791.791.79500
10/13/201413.4913.5113.4713.4919,067
10/10/201413.4313.5313.4313.519,838
10/10/20141.771.771.771.77100
10/9/201413.5813.6013.5313.5420,599
10/9/20141.801.801.801.8016,400
10/8/201413.5113.5713.5113.559,916
  • Showing 1-100 of 2,161 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center