$1.35 0.00 (%) NexJ Systems Inc - TSX

Mar. 25, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
3/27/20151.371.371.371.370
3/26/201513.6813.6913.6213.6743,618
3/26/20151.351.351.351.350
3/25/201513.7113.7413.6313.6739,129
3/25/20151.361.361.351.351,500
3/24/201513.7213.7313.7013.7224,087
3/24/20151.361.361.361.360
3/23/201513.7513.7513.6713.6850,074
3/23/20151.301.301.301.300
3/20/201513.6213.7113.6213.7148,013
3/20/20151.301.301.301.307,500
3/19/201513.5913.6513.5713.5960,332
3/19/20151.291.291.291.290
3/18/201513.4913.6213.4813.6054,690
3/18/20151.231.231.231.231,600
3/17/201513.4913.5013.4513.4560,340
3/17/20151.251.301.211.3015,700
3/16/201513.4613.5313.4513.4651,704
3/16/20151.271.271.261.26600
3/13/201513.5413.5413.4613.4839,497
3/13/20151.261.261.261.260
3/12/201513.5313.5813.5013.5038,540
3/12/20151.261.261.261.26165
3/11/201513.5213.5313.5013.5239,312
3/11/20151.261.261.261.260
3/10/201513.5813.6013.4913.57108,394
3/10/20151.251.251.251.250
3/9/201513.5613.5813.4913.5899,623
3/9/20151.241.241.241.240
3/6/201513.6713.6713.4813.50147,217
3/6/20151.261.301.261.304,750
3/5/201513.6813.7313.6713.6967,396
3/5/20151.301.451.301.45339
3/4/201513.7513.7813.6813.6875,546
3/4/20151.251.251.251.2560
3/3/201513.7313.7613.6913.6976,798
3/3/20151.451.451.451.45100
3/2/201513.8513.8513.7613.7692,910
3/2/20151.491.491.461.47800
2/27/201513.7313.8013.6613.8040,124
2/27/20151.381.501.381.4911,260
2/26/201513.7113.7313.6713.6832,770
2/26/20151.211.211.211.210
2/25/201513.7913.7913.6913.6967,186
2/25/20151.401.401.401.40100
2/24/201513.6913.7113.6113.6960,191
2/24/20151.231.231.211.213,000
2/23/201513.6713.7413.6613.7066,089
2/23/20151.201.231.201.232,900
2/20/201513.5913.6813.5913.6646,643
2/20/20151.361.361.201.2016,998
2/19/201513.5013.5913.4813.5781,529
2/19/20151.231.231.231.233,500
2/18/201513.4613.5613.4513.50133,870
2/18/20151.201.201.201.20200
2/17/201513.6013.6213.4113.43186,150
2/17/20151.241.241.201.2111,000
2/13/201513.6513.6813.6013.6353,995
2/13/20151.231.231.231.231,950
2/12/201513.6313.6913.5913.6387,931
2/12/20151.241.241.241.241,000
2/11/201513.7113.7113.6113.6374,573
2/11/20151.221.221.201.201,695
2/10/201513.8013.8113.7113.7378,279
2/10/20151.231.231.231.231,090
2/9/201513.8913.8913.8013.8092,457
2/9/20151.361.361.221.2235,188
2/6/201513.9113.9213.8313.8557,940
2/6/20151.351.361.351.366,180
2/5/201513.9713.9813.9213.9261,554
2/5/20151.361.361.351.352,672
2/4/201513.9514.0013.8913.9983,190
2/4/20151.351.351.351.351,000
2/3/201514.0314.1014.0014.01102,868
2/3/20151.321.321.151.1540,550
2/2/201514.1614.1614.0614.0970,917
2/2/20151.321.321.321.3217
1/30/201514.0914.1014.0314.1079,857
1/30/20151.321.321.321.320
1/29/201514.0514.0613.9714.0294,553
1/29/20151.401.401.321.323,353
1/28/201513.9414.0313.9414.00155,902
1/28/20151.321.321.321.320
1/27/201513.8713.9313.8713.8936,936
1/27/20151.391.391.391.39128
1/26/201513.8213.8613.8213.8695,083
1/26/20151.401.401.401.40819
1/23/201513.8513.8913.8213.8473,516
1/23/20151.351.351.351.352,500
1/22/201513.9013.9113.8313.8566,357
1/22/20151.261.261.261.260
1/21/201513.8613.9313.8313.8776,228
1/21/20151.311.321.311.322,200
1/20/201513.9013.9013.8413.8549,501
1/20/20151.261.261.251.2611,563
1/19/20151.261.261.261.261,066
1/16/201513.8513.9513.8413.8678,387
1/16/20151.251.311.251.316,888
1/15/201513.8913.9313.8413.8769,507
1/15/20151.281.281.281.2825
  • Showing 1-100 of 2,230 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center