$2.05 -0.15 (%) NexJ Systems Inc - Toronto Stock Exchange

Jul. 27, 2016 | 10:24 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
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
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center