$1.75 0.00 (%) NexJ Systems Inc - TSX

Aug. 27, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
8/28/201512.8112.8512.7912.8046,615
8/28/20151.751.751.751.750
8/27/201512.7512.8212.7512.7963,634
8/27/20151.761.761.751.754,000
8/26/201512.8312.8312.7212.7863,182
8/26/20151.951.951.951.950
8/25/201512.8112.8712.7512.8080,729
8/25/20151.951.951.951.953,040
8/24/201512.8212.8412.7512.81182,820
8/24/20151.801.951.691.959,000
8/21/201512.8512.9212.8012.84158,854
8/21/20151.721.761.721.756,600
8/20/201512.9012.9312.8412.8599,593
8/20/20151.741.751.741.756,425
8/19/201512.9312.9712.9012.9284,039
8/19/20151.751.751.751.752,100
8/18/201512.9112.9812.8912.9681,501
8/18/20151.751.801.751.80700
8/17/201512.9212.9612.8812.9480,850
8/17/20151.751.751.751.752,200
8/14/201512.8512.9312.8412.9146,026
8/14/20151.711.711.711.710
8/13/201512.8712.8712.8512.8622,434
8/13/20151.751.751.711.71220
8/12/201512.9412.9512.8412.8795,305
8/12/20151.691.751.691.753,455
8/11/201512.9012.9912.9012.9953,979
8/11/20151.751.751.701.704,646
8/10/201512.9012.9712.8612.88132,120
8/10/20151.731.741.701.704,000
8/7/201512.9312.9712.8912.9044,056
8/7/20151.701.751.691.7517,300
8/6/201512.9012.9512.8612.9145,675
8/6/20151.741.751.731.734,052
8/5/201512.8812.9212.8612.8872,025
8/5/20151.661.661.661.660
8/4/201512.9412.9712.8712.88162,582
8/4/20151.731.731.731.730
8/3/201513.0813.1012.9512.95125,726
7/31/201513.0113.0412.9813.0460,225
7/31/20151.731.731.731.738,400
7/30/201512.9613.0112.9212.9951,119
7/30/20151.601.601.601.60750
7/29/201512.9712.9912.9512.9659,652
7/29/20151.611.611.601.605,500
7/28/201512.9912.9912.9212.9442,453
7/28/20151.551.551.551.550
7/27/201512.8912.9812.8812.9466,520
7/27/20151.601.601.551.5514,900
7/24/201512.8412.9012.8412.8839,418
7/24/20151.601.601.601.60835
7/23/201512.8412.8812.8112.8367,910
7/23/20151.601.601.601.600
7/22/201512.8012.8312.7712.81115,980
7/22/20151.601.601.601.600
7/21/201512.8212.8712.8112.8452,930
7/21/20151.601.601.601.600
7/20/201512.8612.8712.8212.8455,166
7/20/20151.621.621.621.620
7/17/201512.8812.8912.8112.8448,020
7/17/20151.621.621.621.62120
7/16/201512.8412.8612.8012.8358,244
7/16/20151.701.701.701.705,100
7/15/201512.8112.8412.7912.8266,345
7/15/20151.731.731.551.704,628
7/14/201512.8112.8612.8112.8457,647
7/14/20151.751.751.751.750
7/13/201512.9012.9012.8012.8357,955
7/13/20151.751.751.751.750
7/10/201512.9013.0112.8812.99132,082
7/10/20151.761.761.661.6610,800
7/9/201512.9212.9412.9012.9094,619
7/9/20151.701.701.701.700
7/8/201512.8812.9712.8812.9297,701
7/8/20151.701.701.701.70300
7/7/201512.8812.9212.8712.90215,815
7/7/20151.651.891.641.7113,800
7/6/201512.8312.8812.8212.83108,071
7/6/20151.941.941.941.94180
7/3/20151.801.951.801.857,100
7/2/201512.8112.8812.8112.8875,809
7/2/20151.701.701.701.70164
7/1/201512.9012.9212.8012.8180,985
6/30/201512.8712.8712.7812.85107,918
6/30/20151.861.861.691.703,934
6/29/201512.8612.8912.7712.8278,437
6/29/20151.621.621.611.611,000
6/26/201512.8512.9112.8212.84114,084
6/26/20151.581.581.581.580
6/25/201513.0213.0212.8812.9093,610
6/25/20151.561.561.561.560
6/24/201512.9913.0212.9813.0037,275
6/24/20151.611.611.561.562,500
6/23/201512.9213.0612.9213.0055,010
6/23/20151.651.651.651.65370
6/22/201513.1013.1013.0313.0349,038
6/22/20151.841.841.841.841,745
6/19/201513.1113.1413.1113.1138,558
6/19/20151.701.701.701.701,100
6/18/201513.0513.1013.0413.1044,355
  • Showing 1-100 of 2,335 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!