$2.00 -0.10 (%) NexJ Systems Inc - TSX

May. 1, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
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
4/21/201513.7213.7713.7213.7248,479
4/21/20151.952.021.952.029,450
4/20/201513.7613.7613.7013.7255,164
4/20/20152.002.041.731.7324,450
4/17/201513.6813.7613.6813.7348,403
4/17/20151.652.031.652.0022,073
4/16/201513.7613.7613.6213.6872,928
4/16/20151.441.651.441.6516,200
4/15/201513.7913.8013.6813.7579,318
4/15/20151.441.471.441.459,150
4/14/201513.7413.7913.7013.7995,436
4/14/20151.371.371.371.370
4/13/201513.7513.7513.6713.7160,876
4/13/20151.371.381.371.371,460
4/10/201513.7913.8013.7613.7841,194
4/10/20151.461.471.361.4714,050
4/9/201513.8413.8413.7713.7745,323
4/9/20151.451.471.451.478,173
4/8/201513.8113.8213.7813.8236,688
4/8/20151.351.351.351.354,003
4/7/201513.7813.7813.7413.7848,629
4/7/20151.331.331.331.330
4/6/201513.7413.7913.6913.7446,444
4/6/20151.351.351.351.35500
4/2/201513.7813.7813.6713.7268,835
4/2/20151.351.351.321.359,500
4/1/201513.7413.7813.7013.76115,425
4/1/20151.321.321.321.320
3/31/201513.6613.7213.6313.7237,476
3/31/20151.301.301.301.300
3/30/201513.7013.7213.6313.6965,647
3/30/20151.301.301.301.301,100
3/27/201513.6913.7313.6713.7337,269
3/27/20151.371.371.371.370
3/26/201513.6813.6913.6213.6743,618
3/26/20151.371.371.371.370
3/25/201513.7113.7413.6313.6739,129
3/25/20151.361.361.351.351,500
3/24/201513.7213.7313.7013.7224,087
3/24/20151.311.311.311.317
3/23/201513.7513.7513.6713.6850,074
3/23/20151.361.361.361.360
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
  • Showing 1-100 of 2,255 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center