$2.00 +0.05 (%) NexJ Systems Inc - TSX

May. 28, 2015 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
5/27/20152.002.001.951.9515,080
5/26/201513.1313.1813.1113.1887,851
5/26/20152.002.002.002.000
5/25/20152.002.002.002.008,100
5/22/201513.1613.1613.1113.1427,794
5/22/20152.022.022.022.020
5/21/201513.2313.2313.1113.1876,769
5/21/20152.002.022.002.026,200
5/20/201513.2213.2413.1613.2150,360
5/20/20151.992.021.992.008,300
5/19/201513.1313.2113.0213.1856,637
5/19/20152.002.001.941.942,400
5/18/201513.2513.3013.1813.19117,856
5/15/201513.3013.3513.3013.32126,652
5/15/20152.042.051.992.0317,500
5/14/201513.3313.3313.2913.3035,807
5/14/20151.972.101.972.0025,600
5/13/201513.3113.3313.2913.2964,602
5/13/20151.901.901.901.904,000
5/12/201513.2613.3513.2313.3459,766
5/12/20151.901.901.901.90150
5/11/201513.3713.3913.3013.3168,733
5/11/20151.981.981.901.9022,915
5/8/201513.3913.4513.3713.3754,366
5/8/20151.752.081.752.0814,125
5/7/201513.3313.3813.3113.3163,787
5/7/20151.751.841.751.84280
5/6/201513.4513.4613.2913.3587,872
5/6/20151.871.871.711.712,780
5/5/201513.5013.5213.4013.5078,755
5/5/20151.851.851.851.850
5/4/201513.5813.5813.4513.4569,620
5/4/20151.902.141.891.9910,000
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
  • Showing 1-100 of 2,269 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center