$1.85 0.00 (%) NexJ Systems Inc - TSX

Jul. 3, 2015 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
7/3/20151.801.951.801.857,100
7/2/201512.8112.8812.8112.8875,809
7/2/20151.701.701.701.70164
7/1/201512.9012.9212.8012.8180,985
6/30/201512.8712.8712.7812.85107,918
6/30/20151.861.861.691.703,934
6/29/201512.8612.8912.7712.8278,437
6/29/20151.621.621.611.611,000
6/26/201512.8512.9112.8212.84114,084
6/26/20151.581.581.581.580
6/25/201513.0213.0212.8812.9093,610
6/25/20151.561.561.561.560
6/24/201512.9913.0212.9813.0037,275
6/24/20151.611.611.561.562,500
6/23/201512.9213.0612.9213.0055,010
6/23/20151.651.651.651.65370
6/22/201513.1013.1013.0313.0349,038
6/22/20151.841.841.841.841,745
6/19/201513.1113.1413.1113.1138,558
6/19/20151.701.701.701.701,100
6/18/201513.0513.1013.0413.1044,355
6/18/20151.901.901.901.900
6/17/20151.901.901.901.90233
6/16/201513.0013.0512.9913.0125,022
6/16/20151.741.741.741.740
6/15/201513.0013.0712.9813.0275,809
6/15/20151.801.801.801.800
6/12/201512.9213.0212.9012.9855,652
6/12/20151.701.701.701.700
6/11/201512.8412.9312.8412.92148,781
6/11/20151.901.901.901.900
6/10/201512.8712.9612.8512.90124,600
6/10/20151.801.901.801.901,200
6/9/201512.8312.9312.8312.90170,530
6/9/20151.781.781.781.780
6/8/201513.0113.0112.8712.90117,519
6/8/20151.971.971.971.970
6/5/201513.0713.1012.9713.03173,875
6/5/20151.971.971.971.971,000
6/4/201513.1313.1413.0713.1040,440
6/4/20151.952.001.952.002,036
6/3/201513.1713.1713.1213.1528,603
6/3/20151.951.951.951.956,400
6/2/201513.2013.2013.1513.1863,701
6/2/20152.002.001.951.9520,930
6/1/20152.002.002.002.005,000
5/29/201513.2413.2713.2013.2130,445
5/29/20152.002.002.002.008,400
5/28/201513.1913.2513.1613.2368,323
5/28/20152.002.002.002.0017,500
5/27/201513.2213.2313.1713.2043,626
5/27/20152.002.001.951.9515,080
5/26/201513.1313.1813.1113.1887,851
5/26/20152.002.002.002.000
5/25/20152.002.002.002.008,100
5/22/201513.1613.1613.1113.1427,794
5/22/20152.022.022.022.020
5/21/201513.2313.2313.1113.1876,769
5/21/20152.002.022.002.026,200
5/20/201513.2213.2413.1613.2150,360
5/20/20151.992.021.992.008,300
5/19/201513.1313.2113.0213.1856,637
5/19/20152.002.001.941.942,400
5/18/201513.2513.3013.1813.19117,856
5/15/201513.3013.3513.3013.32126,652
5/15/20152.042.051.992.0317,500
5/14/201513.3313.3313.2913.3035,807
5/14/20151.972.101.972.0025,600
5/13/201513.3113.3313.2913.2964,602
5/13/20151.901.901.901.904,000
5/12/201513.2613.3513.2313.3459,766
5/12/20151.901.901.901.90150
5/11/201513.3713.3913.3013.3168,733
5/11/20151.981.981.901.9022,915
5/8/201513.3913.4513.3713.3754,366
5/8/20151.752.081.752.0814,125
5/7/201513.3313.3813.3113.3163,787
5/7/20151.751.841.751.84280
5/6/201513.4513.4613.2913.3587,872
5/6/20151.871.871.711.712,780
5/5/201513.5013.5213.4013.5078,755
5/5/20151.851.851.851.850
5/4/201513.5813.5813.4513.4569,620
5/4/20151.902.141.891.9910,000
5/1/201513.6313.6313.5013.52103,869
5/1/20151.822.001.822.0016,519
4/30/201513.6313.6313.5613.5879,386
4/30/20151.962.101.872.105,320
4/29/201513.6113.6413.6013.6356,680
4/29/20151.992.191.992.197,400
4/28/201513.6913.6913.6313.63113,973
4/28/20152.002.101.911.916,900
4/27/201513.6513.6713.6213.6369,766
4/27/20152.292.291.802.1525,068
4/24/201513.7013.7113.6813.6844,719
4/24/20152.502.502.352.416,892
4/23/201513.7213.7213.6813.6851,331
4/23/20152.862.942.402.6061,098
4/22/201513.7213.7513.7013.7044,781
4/22/20152.092.752.092.5658,842
  • Showing 1-100 of 2,295 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!