Canada markets close in 11 minutes

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9500-0.0600 (-5.94%)
As of 03:48PM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.00001.03000.95000.95000.950059,634
Aug 16, 20221.01001.03000.97001.01001.010074,758
Aug 15, 20220.97001.04000.97001.01001.010054,160
Aug 12, 20221.00001.01000.90000.94000.9400104,900
Aug 11, 20221.08001.09001.01001.01001.010089,137
Aug 10, 20221.00001.11001.00001.08001.0800150,403
Aug 09, 20220.94001.04000.91001.00001.0000197,697
Aug 08, 20220.94000.94000.89000.92000.920062,310
Aug 05, 20220.85000.99000.82000.91000.9100117,805
Aug 04, 20220.76000.86000.76000.86000.860062,423
Aug 03, 20220.76000.80000.73000.80000.8000161,787
Aug 02, 20220.75000.81000.72000.72000.7200116,445
Jul 29, 20220.76000.79000.75000.76000.760050,981
Jul 28, 20220.82000.82000.75000.75000.750078,791
Jul 27, 20220.84000.88000.79000.79000.790049,793
Jul 26, 20220.88000.88000.80000.80000.800065,403
Jul 25, 20220.84000.90000.83000.88000.880042,932
Jul 22, 20220.84000.86000.82000.84000.840084,754
Jul 21, 20220.83000.83000.76000.80000.8000172,671
Jul 20, 20220.90000.90000.85000.85000.8500132,744
Jul 19, 20220.95000.96000.82000.92000.9200170,677
Jul 18, 20221.08001.13000.89000.89000.8900261,230
Jul 15, 20221.19001.19001.02001.13001.1300192,963
Jul 14, 20221.23001.29001.08001.11001.1100561,623
Jul 13, 20220.96001.34000.96001.24001.24001,126,957
Jul 12, 20220.85001.01000.85001.01001.0100415,761
Jul 11, 20220.86000.87000.81000.86000.8600198,469
Jul 08, 20220.74000.88000.74000.84000.8400139,389
Jul 07, 20220.68000.75000.67000.72000.720092,715
Jul 06, 20220.65000.70000.65000.69000.690051,468
Jul 05, 20220.70000.77000.66000.66000.6600136,598
Jul 04, 20220.68000.68000.68000.68000.6800-
Jun 30, 20220.70000.73000.66000.68000.680069,360
Jun 29, 20220.78000.78000.70000.71000.710082,190
Jun 28, 20220.65000.77000.65000.73000.7300136,107
Jun 27, 20220.66000.70000.65000.65000.650086,193
Jun 24, 20220.66000.68000.65000.66000.660014,445
Jun 23, 20220.68000.68000.60000.64000.640062,231
Jun 22, 20220.70000.71000.60000.69000.6900186,262
Jun 21, 20220.66000.77000.63000.71000.7100277,087
Jun 20, 20220.55000.67000.55000.64000.640094,700
Jun 17, 20220.46500.55000.45000.55000.5500189,499
Jun 16, 20220.46000.46000.40500.43000.4300112,980
Jun 15, 20220.44000.46500.43000.44000.440051,074
Jun 14, 20220.43000.45000.43000.44000.4400107,183
Jun 13, 20220.36000.43000.36000.43000.430063,431
Jun 10, 20220.39500.42500.37000.42500.4250121,801
Jun 09, 20220.42500.44000.31000.38000.38001,514,714
Jun 08, 20220.41500.45500.39000.43000.4300357,629
Jun 07, 20220.60000.60000.43000.43000.4300410,172
Jun 06, 20220.64000.67000.55000.56000.560091,853
Jun 03, 20220.74000.74000.54000.64000.6400229,230
Jun 02, 20220.65000.65000.65000.65000.6500-
Jun 01, 20220.65000.75000.64000.65000.6500297,237
May 31, 20220.56000.64000.56000.64000.6400114,193
May 30, 20220.58000.58000.51000.54000.540034,787
May 27, 20220.44500.56000.43500.56000.5600145,360
May 26, 20220.40500.45500.39000.40000.4000310,332
May 25, 20220.46000.46500.40000.43000.430078,079
May 24, 20220.52000.52000.40000.40000.4000710,367
May 20, 20220.50000.54000.44500.44500.4450299,510
May 19, 20220.55000.56000.49500.49500.4950168,685
May 18, 20220.58000.58000.50000.50000.5000167,780
May 17, 20220.65000.65000.57000.57000.5700102,402
May 16, 20220.63000.66000.60000.60000.6000191,996
May 13, 20220.56000.64000.55000.57000.5700151,507
May 12, 20220.51000.58000.50000.50000.500063,597
May 11, 20220.50000.59000.50000.51000.510022,132
May 10, 20220.64000.66000.52000.52000.5200132,910
May 09, 20220.70000.70000.65000.65000.650046,923
May 06, 20220.70000.72000.69000.72000.720040,606
May 05, 20220.74000.74000.70000.70000.700025,359
May 04, 20220.74000.75000.73000.73000.730031,982
May 03, 20220.72000.76000.72000.75000.750023,771
May 02, 20220.80000.80000.75000.75000.750037,600
Apr 29, 20220.73000.80000.73000.79000.790073,973
Apr 28, 20220.81000.82000.72000.72000.7200103,294
Apr 27, 20220.80000.82000.75000.75000.750024,663
Apr 26, 20220.84000.84000.80000.83000.830045,610
Apr 25, 20220.85000.86000.80000.80000.800031,969
Apr 22, 20220.94000.94000.85000.85000.850055,055
Apr 21, 20220.91000.95000.88000.88000.880055,703
Apr 20, 20220.94000.94000.85000.85000.850024,723
Apr 19, 20220.86000.92000.86000.88000.880027,672
Apr 18, 20220.94000.94000.85000.88000.880050,383
Apr 14, 20220.95000.96000.89000.89000.8900104,694
Apr 13, 20220.88000.94000.88000.91000.910049,582
Apr 12, 20220.91000.91000.86000.86000.860016,198
Apr 11, 20220.84000.90000.84000.88000.880034,547
Apr 08, 20220.90000.90000.86000.86000.860025,987
Apr 07, 20220.90000.91000.83000.83000.830046,683
Apr 06, 20220.93000.94000.86000.89000.8900184,850
Apr 05, 20220.94000.98000.93000.93000.930055,046
Apr 04, 20220.98000.98000.91000.96000.960063,931
Apr 01, 20221.00001.00000.90000.99000.9900155,053
Mar 31, 20220.97001.01000.97001.01001.010028,756
Mar 30, 20221.01001.02000.97000.97000.970031,437
Mar 29, 20221.00001.06001.00001.00001.000028,418
Mar 28, 20221.05001.05000.99001.00001.000084,977
Mar 25, 20221.10001.10001.03001.05001.050048,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...