$1.51 0.00 (%) NexJ Systems Inc - TSX

Sep. 30, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
9/30/201413.4813.4813.4113.434,789
9/30/20141.431.551.431.5110,483
9/29/201413.4613.4713.3713.4511,773
9/29/20141.521.521.501.5018,989
9/26/201413.3913.4513.3013.4326,065
9/26/20141.511.591.511.546,100
9/25/201413.3913.4413.3713.449,586
9/25/20141.511.511.501.5038,725
9/24/201413.4213.4513.3413.4511,799
9/24/20141.611.611.601.601,454
9/23/201413.4013.4213.3613.4210,973
9/23/20141.601.601.601.600
9/22/201413.4213.4213.3513.367,095
9/22/20141.601.631.601.634,000
9/19/201413.3913.4513.3513.3945,064
9/19/20141.601.601.591.6018,405
9/18/201413.2813.3613.2813.3124,519
9/18/20141.671.671.601.618,550
9/17/201413.3113.3513.3013.3517,452
9/17/20141.651.701.641.70110,570
9/16/201413.3313.3513.2913.3138,836
9/16/20141.691.701.651.655,705
9/15/201413.3213.3413.2513.3435,677
9/15/20141.711.711.701.7024,400
9/12/201413.3713.4113.3013.3613,337
9/12/20141.701.701.701.700
9/11/201413.4213.4713.3613.4318,244
9/11/20141.701.701.701.701,400
9/10/201413.4513.5313.4313.5116,794
9/10/20141.711.751.701.7026,463
9/9/201413.5413.5413.4813.5210,879
9/9/20141.751.761.721.7231,702
9/8/201413.5213.6013.5213.5419,081
9/8/20141.721.761.721.7610,850
9/5/201413.5313.6313.5313.5416,125
9/5/20141.711.721.711.7210,300
9/4/201413.5513.6113.5513.5614,511
9/4/20141.801.801.711.711,700
9/3/201413.5513.5913.5313.5736,415
9/3/20141.801.801.711.7110,735
9/2/201413.6013.6013.5213.579,134
9/2/20141.771.771.721.7526,447
8/29/201413.6013.6213.5613.6212,302
8/29/20141.821.821.821.821,000
8/28/201413.5413.6113.5413.5610,463
8/28/20141.761.761.761.761,000
8/27/201413.5613.5913.5413.549,393
8/27/20141.741.741.741.74200
8/26/201413.5913.5913.5113.527,514
8/26/20141.801.891.801.827,520
8/25/201413.5813.6013.5413.546,646
8/25/20142.102.102.102.10100
8/22/201413.5513.5913.5313.588,068
8/22/20141.711.761.711.7615,750
8/21/201413.5913.5913.5313.5314,199
8/21/20141.681.681.681.680
8/20/201413.5613.5613.5113.536,097
8/20/20141.711.761.711.761,500
8/19/201413.5213.5413.5213.5310,841
8/19/20141.751.751.691.7550,600
8/18/201413.5113.5413.4813.4825,510
8/18/20141.671.721.671.7211,590
8/15/201413.5013.5313.5013.533,256
8/15/20141.801.801.801.807,178
8/14/201413.5113.6113.4913.4911,335
8/14/20141.821.821.801.806,200
8/13/201413.5013.5713.5013.535,510
8/13/20141.851.851.851.85400
8/12/201413.5013.5513.5013.546,963
8/12/20141.921.921.801.8027,779
8/11/201413.4613.5113.4613.507,496
8/11/20141.901.901.901.908,000
8/8/201413.4313.5513.4313.5011,901
8/8/20141.901.901.901.901,650
8/7/201413.3513.4413.3513.428,524
8/7/20141.971.971.901.9025,000
8/6/201413.3513.4213.2913.3417,607
8/6/20141.981.981.971.9751,140
8/5/201413.3613.3613.2613.3414,907
8/5/20141.951.951.951.950
8/4/201413.4013.4013.2813.2932,862
8/1/201413.4313.4813.4213.4213,239
8/1/20141.901.971.901.9731,385
7/31/201413.5113.5513.4313.4517,826
7/31/20141.922.051.922.0529,700
7/30/201413.6513.6513.5513.5613,164
7/30/20141.921.921.921.920
7/29/201413.5713.6813.5613.6816,658
7/29/20141.921.921.921.920
7/28/201413.5713.5913.5313.5518,501
7/28/20142.002.001.921.9215,695
7/25/201413.4813.5613.4813.564,139
7/25/20141.951.951.951.950
7/24/201413.4113.4713.4113.4712,274
7/24/20141.951.951.951.950
7/23/201413.4513.5013.4413.477,171
7/23/20141.951.951.951.950
7/22/201413.4613.4913.4313.4311,416
7/22/20141.952.001.932.001,500
7/21/201413.4513.5113.4513.468,055
  • Showing 1-100 of 2,104 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center