$2.07 0.00 (%) NexJ Systems Inc - Toronto Stock Exchange

Jun. 27, 2016 | 11:16 AM

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
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
6/16/20162.202.222.202.221,618
6/15/201614.9815.0014.9614.9980,157
6/15/20162.202.202.202.200
6/14/201615.0115.0114.9414.9487,686
6/14/20162.202.202.202.200
6/13/201614.9514.9614.9314.9644,228
6/13/20162.202.202.202.200
6/10/201614.9414.9814.9414.9660,420
6/10/20162.202.202.202.200
6/9/201614.8914.9414.8614.9070,334
6/9/20162.272.272.202.201,800
6/8/201614.8214.8914.8114.8893,974
6/8/20162.302.302.302.301,518
6/7/201614.8114.8514.8014.8171,210
6/7/20162.312.312.302.302,000
6/6/201614.8114.8214.7614.7674,063
6/6/20162.302.302.302.300
6/3/201614.7814.8114.7514.75105,278
6/3/20162.302.302.302.300
6/2/201614.6614.7614.6514.7477,815
6/2/20162.302.302.302.300
6/1/201614.5614.7214.5614.7295,679
6/1/20162.302.302.302.300
5/31/201614.5514.6214.5314.6291,755
5/31/20162.322.332.302.301,518
5/30/20162.352.352.352.351,598
5/27/201614.6514.6914.5814.5837,743
5/27/20162.452.502.362.366,732
5/26/201614.6214.7114.6214.64125,053
5/26/20162.382.382.382.388,418
5/25/201614.6114.6514.5714.63102,787
5/25/20162.382.382.382.381,518
5/24/201614.6214.6214.5514.61114,927
5/24/20162.392.392.382.381,918
5/23/201614.5314.5814.5114.5755,872
5/20/201614.4514.5114.4014.4564,144
5/20/20162.392.392.392.390
5/19/201614.5514.5714.3714.40170,405
5/19/20162.392.392.392.391,518
5/18/201614.7314.7414.5614.58163,359
5/18/20162.402.402.402.401,558
5/17/201614.7014.7314.6914.7363,070
5/17/20162.402.402.402.401,518
5/16/201614.7314.7414.7114.7171,356
5/16/20162.402.402.402.401,400
5/13/201614.7314.7514.7214.7465,006
5/13/20162.402.402.402.403,318
5/12/201614.6814.7314.6714.7351,313
5/12/20162.402.402.402.40720
5/11/201614.6814.7114.6814.7073,432
5/11/20162.502.502.402.4013,270
5/10/201614.7014.7414.7014.71106,013
5/10/20162.452.502.452.502,518
5/9/201614.6314.7214.6314.71105,036
5/9/20162.452.452.452.45300
5/6/201614.6614.6914.6314.6475,423
5/6/20162.402.402.362.361,700
5/5/201614.6814.6914.6014.60130,915
5/5/20162.352.352.352.35700
5/4/201614.7314.7314.5814.65124,163
5/4/20162.262.452.262.355,018
5/3/201614.6914.7214.6714.7297,882
5/3/20162.352.352.302.302,018
5/2/201614.6814.6914.6414.6774,679
5/2/20162.302.302.302.30820
4/29/201614.5914.6614.5914.6691,546
4/29/20162.102.352.102.306,300
4/28/201614.6214.6214.5614.5974,284
4/28/20162.002.002.002.000
4/27/201614.4914.6114.4814.6177,333
4/27/20162.002.002.002.000
4/26/201614.5414.5514.4714.4745,861
4/26/20162.212.211.992.0015,565
4/25/201614.5814.5914.5014.5091,373
4/25/20162.252.262.252.261,600
4/22/201614.5714.6014.5614.5988,398
4/22/20162.302.322.292.312,100
4/21/201614.5714.5814.5614.5669,874
4/21/20162.342.342.342.340
4/20/201614.5414.5814.5314.57144,472
4/20/20162.332.342.332.34400
4/19/201614.5214.5514.4714.53141,013
4/19/20162.252.352.252.342,100
4/18/201614.4214.5214.4114.52239,832
4/18/20162.242.252.242.251,600
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center