Canada markets closed

NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.29000.0000 (0.00%)
At close: 03:55PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.28500.29500.28000.29000.290060,080
Dec 05, 20220.31000.31500.29000.29000.290049,074
Dec 02, 20220.31000.31000.30000.30000.300098,780
Dec 01, 20220.32000.34000.28500.28500.2850247,472
Nov 30, 20220.34000.34500.33000.33000.330026,746
Nov 29, 20220.36000.36000.35000.35000.350023,200
Nov 28, 20220.33000.35000.33000.35000.350019,598
Nov 25, 20220.35000.35000.34000.35000.350026,380
Nov 24, 20220.36000.37000.35500.36000.360023,327
Nov 23, 20220.37000.37000.36000.36000.36004,216
Nov 22, 20220.36000.37000.36000.36000.360027,200
Nov 21, 20220.37000.39000.35000.37000.370066,635
Nov 18, 20220.35500.36000.34000.36000.3600136,831
Nov 17, 20220.38000.38000.36000.36500.365068,694
Nov 16, 20220.36000.41000.36000.39000.3900197,635
Nov 15, 20220.32000.37500.32000.37000.3700323,197
Nov 14, 20220.28000.30000.27500.30000.3000195,901
Nov 11, 20220.27000.27500.27000.27000.270053,633
Nov 10, 20220.26000.26500.25500.26500.265070,009
Nov 09, 20220.25500.26000.25500.25500.255029,772
Nov 08, 20220.24500.26000.24500.25500.255016,070
Nov 07, 20220.25000.25000.24500.24500.245078,564
Nov 04, 20220.26000.26000.24500.24500.245053,325
Nov 03, 20220.24500.26000.24500.26000.260029,192
Nov 02, 20220.26000.26000.24500.24500.245060,010
Nov 01, 20220.26500.26500.25500.26000.260024,670
Oct 31, 20220.27000.27000.25000.25000.250018,809
Oct 28, 20220.25000.26000.25000.25000.250037,173
Oct 27, 20220.25000.26000.25000.26000.260067,400
Oct 26, 20220.24000.25000.24000.25000.250010,019
Oct 25, 20220.26000.26000.23000.23000.2300223,613
Oct 24, 20220.25000.26000.25000.26000.2600135,552
Oct 21, 20220.25000.25500.24500.25000.250063,016
Oct 20, 20220.23500.25500.23500.25500.255039,188
Oct 19, 20220.25000.25000.25000.25000.250012,200
Oct 18, 20220.23000.25000.23000.23500.235058,070
Oct 17, 20220.24000.24000.22500.24000.240015,899
Oct 14, 20220.22000.23000.22000.23000.230067,500
Oct 13, 20220.23000.23000.21500.23000.230048,420
Oct 12, 20220.22000.22000.22000.22000.220026,608
Oct 11, 20220.24000.24250.22000.23000.2300123,257
Oct 07, 20220.23000.23500.23000.23500.23502,950
Oct 06, 20220.25000.25000.23000.23500.235025,022
Oct 05, 20220.25000.25000.23500.25000.250028,680
Oct 04, 20220.24000.24500.23000.24500.245044,797
Oct 03, 20220.23000.24000.23000.23000.230019,491
Sept 30, 20220.23500.24500.23000.24500.245011,350
Sept 29, 20220.24000.24500.24000.24500.245051,093
Sept 28, 20220.22500.25000.22500.24500.245022,009
Sept 27, 20220.24000.24000.22000.22500.225023,806
Sept 26, 20220.22500.23000.22500.23000.23005,742
Sept 23, 20220.23500.23500.22500.22500.225044,660
Sept 22, 20220.24500.24500.23000.23500.235066,499
Sept 21, 20220.25000.25000.24000.24000.240019,016
Sept 20, 20220.24500.24500.24500.24500.2450500
Sept 19, 20220.25000.25000.24500.24500.245011,441
Sept 16, 20220.25000.25000.24500.25000.250013,249
Sept 15, 20220.26000.26000.24500.25500.2550117,076
Sept 14, 20220.25000.26500.25000.25000.250019,209
Sept 13, 20220.26000.26000.25500.25500.25507,371
Sept 12, 20220.25000.26000.25000.26000.26008,170
Sept 09, 20220.25000.26000.25000.26000.26004,117
Sept 08, 20220.25500.25500.25000.25000.250044,681
Sept 07, 20220.27000.27000.25500.25500.25501,593
Sept 06, 20220.28000.28000.28000.28000.28005,133
Sept 02, 20220.25000.28000.24500.28000.280057,889
Sept 01, 20220.25000.25500.24500.25000.250058,624
Aug 31, 20220.27000.27000.25500.25500.255030,258
Aug 30, 20220.26000.27000.26000.27000.270022,057
Aug 29, 20220.27500.27500.26000.26000.260040,996
Aug 26, 20220.27000.27000.26000.27000.27008,010
Aug 25, 20220.27000.27500.27000.27000.27003,977
Aug 24, 20220.27000.27500.26000.27500.275020,250
Aug 23, 20220.26500.27000.26500.27000.270023,106
Aug 22, 20220.26500.27000.26500.27000.27008,985
Aug 19, 20220.26500.27000.26000.27000.270019,968
Aug 18, 20220.28500.28500.26500.28000.280012,243
Aug 17, 20220.28500.28500.27000.28000.28009,010
Aug 16, 20220.29000.29000.29000.29000.29001,684
Aug 15, 20220.27500.30000.27500.29000.290021,262
Aug 12, 20220.27500.28000.27500.28000.28003,194
Aug 11, 20220.29000.29000.28000.28000.280017,871
Aug 10, 20220.29000.29000.28500.28500.285031,660
Aug 09, 20220.29000.30000.29000.30000.300021,390
Aug 08, 20220.28500.29000.28000.28000.280013,229
Aug 05, 20220.27000.29000.27000.28000.2800110,906
Aug 04, 20220.26500.28000.26000.28000.280058,059
Aug 03, 20220.28000.28000.26500.26500.265013,850
Aug 02, 20220.28000.28000.28000.28000.280012,324
Jul 29, 20220.26000.28000.26000.28000.28007,300
Jul 28, 20220.26500.27000.26500.27000.270014,355
Jul 27, 20220.26000.26500.26000.26500.265012,510
Jul 26, 20220.27000.27000.25000.26000.260062,801
Jul 25, 20220.26500.30000.25500.25500.255058,524
Jul 22, 20220.27500.27500.26500.26500.265026,681
Jul 21, 20220.27500.27500.26500.26500.265030,825
Jul 20, 20220.29000.29500.28000.28000.280052,296
Jul 19, 20220.27000.29000.27000.29000.290016,006
Jul 18, 20220.27000.27500.26500.27000.27005,368
Jul 15, 20220.26500.26500.26500.26500.265011,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...