$2.06 +0.01 (%) NexJ Systems Inc - Toronto Stock Exchange

Aug. 26, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
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
7/14/20162.152.152.152.150
7/13/201615.3315.3315.1615.2396,819
7/13/20162.242.242.152.152,500
7/12/201615.4415.4615.3715.4072,823
7/12/20162.242.242.202.2012,674
7/11/201615.5015.5015.4515.48112,971
7/11/20162.052.202.052.2017,518
7/8/201615.4515.4915.4415.4874,229
7/8/20162.072.071.851.853,418
7/7/201615.5015.5015.4015.4778,435
7/7/20162.072.072.072.07300
7/6/201615.4515.4615.3715.4587,348
7/6/20162.062.062.062.060
7/5/201615.4015.4015.3415.36121,793
7/5/20162.072.072.062.06700
7/4/20162.062.062.062.060
7/1/201615.3815.4015.3115.3999,695
6/30/201615.4315.4315.3315.3894,190
6/30/20162.152.152.032.064,218
6/29/201615.3415.4315.3315.38138,881
6/29/20162.102.102.102.102,018
6/28/201615.4015.4215.3215.3689,107
6/28/20162.072.072.072.070
6/27/201615.2715.3915.1915.3896,799
6/27/20162.122.122.072.071,594
6/24/201615.1115.2315.0715.21142,966
6/24/20162.072.072.072.070
6/23/201615.1015.1115.0515.0980,024
6/23/20162.072.072.072.070
6/22/201615.0515.0715.0315.0768,443
6/22/20162.072.072.072.070
6/21/201615.0315.0314.9315.02116,718
6/21/20162.072.072.072.070
6/20/201615.0215.0514.9714.9860,088
6/20/20162.252.252.072.0711,518
6/17/201615.0415.1115.0315.0562,156
6/17/20162.252.252.252.2520,688
6/16/201615.0015.0314.9815.0073,129
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center