Canada markets closed

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.8100-0.0800 (-4.23%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20211.89001.91001.81001.81001.810012,424
Oct. 14, 20211.90001.93001.85001.89001.890010,639
Oct. 13, 20211.93001.95001.89001.95001.950020,740
Oct. 12, 20211.91001.95001.87001.88001.88005,096
Oct. 08, 20211.84001.89001.81001.89001.890021,001
Oct. 07, 20211.85001.90001.78001.83001.830034,793
Oct. 06, 20211.85001.86001.77001.86001.860015,435
Oct. 05, 20211.89001.89001.86001.86001.86008,581
Oct. 04, 20211.87001.88001.82001.82001.820030,040
Oct. 01, 20211.89001.91001.87001.87001.870012,887
Sep. 30, 20211.95001.95001.88001.91001.91005,392
Sep. 29, 20211.97001.97001.91001.94001.940014,573
Sep. 28, 20212.01002.01001.95001.97001.97006,675
Sep. 27, 20212.06002.11002.03002.03002.030017,398
Sep. 24, 20212.02002.05002.01002.03002.030012,364
Sep. 23, 20212.00002.02001.97002.02002.020033,307
Sep. 22, 20211.99001.99001.97001.97001.970019,119
Sep. 21, 20212.07002.07001.93001.93001.930020,225
Sep. 20, 20211.93001.93001.88001.90001.900022,051
Sep. 17, 20212.00002.00001.94001.94001.940016,295
Sep. 16, 20212.05002.05001.98002.00002.000021,397
Sep. 15, 20212.06002.08002.01002.01002.0100103,453
Sep. 14, 20212.07002.10002.04002.10002.100061,108
Sep. 13, 20212.00002.07002.00002.01002.010021,603
Sep. 10, 20212.10002.10002.03002.04002.040028,055
Sep. 09, 20212.07002.10002.02002.10002.100013,073
Sep. 08, 20212.16002.17002.00002.02002.020014,848
Sep. 07, 20211.97002.18001.97002.10002.10007,540
Sep. 03, 20212.10002.14002.09002.14002.140011,053
Sep. 02, 20212.19002.19002.10002.10002.100014,957
Sep. 01, 20212.19002.20002.14002.14002.14009,200
Aug. 31, 20212.20002.20002.11002.19002.190035,220
Aug. 30, 20212.20002.20002.11002.11002.11006,559
Aug. 27, 20212.20002.20002.17002.18002.180039,529
Aug. 26, 20212.18002.25002.14002.20002.200022,150
Aug. 25, 20212.30002.30002.15002.18002.180059,742
Aug. 24, 20211.92002.10001.92002.09002.090054,113
Aug. 23, 20211.93001.93001.84001.88001.880010,773
Aug. 20, 20211.90001.96001.83001.86001.860036,803
Aug. 19, 20211.96001.99001.89001.93001.930050,320
Aug. 18, 20211.90001.94001.83001.90001.900032,745
Aug. 17, 20212.00002.00001.80001.92001.920038,201
Aug. 16, 20211.97001.97001.89001.91001.910035,882
Aug. 13, 20212.05002.08001.98002.01002.010080,803
Aug. 12, 20212.20002.20001.92002.04002.0400309,772
Aug. 11, 20212.50002.60002.30002.33002.3300169,570
Aug. 10, 20212.00002.45002.00002.45002.4500174,721
Aug. 09, 20211.96002.02001.89001.99001.990034,671
Aug. 06, 20212.00002.00001.90001.95001.950035,960
Aug. 05, 20211.98002.00001.94001.95001.950011,120
Aug. 04, 20211.99001.99001.92001.94001.940022,318
Aug. 03, 20211.99002.00001.95002.00002.000042,997
Jul. 30, 20211.96002.12001.93001.98001.980032,779
Jul. 29, 20211.95002.00001.95001.99001.990019,096
Jul. 28, 20212.00002.00001.91001.94001.940022,284
Jul. 27, 20212.07002.09001.93001.94001.940053,719
Jul. 26, 20211.97002.10001.97002.07002.070021,783
Jul. 23, 20211.98001.99001.94001.94001.940015,375
Jul. 22, 20212.10002.13001.96001.96001.960026,075
Jul. 21, 20212.00002.10001.99002.07002.070037,162
Jul. 20, 20212.00002.09001.94001.98001.980054,186
Jul. 19, 20211.95002.02001.93001.99001.990049,292
Jul. 16, 20212.13002.13001.96002.00002.000044,392
Jul. 15, 20212.33002.35001.94002.12002.1200126,615
Jul. 14, 20212.44002.44002.38002.38002.380015,593
Jul. 13, 20212.35002.39002.32002.37002.370015,980
Jul. 12, 20212.30002.45002.30002.36002.360024,822
Jul. 09, 20212.50002.56002.40002.42002.420040,407
Jul. 08, 20212.64002.64002.47002.50002.5000100,346
Jul. 07, 20212.60002.75002.58002.58002.580014,977
Jul. 06, 20212.76002.79002.72002.72002.720020,453
Jul. 05, 20212.89002.89002.74002.74002.74003,823
Jul. 02, 20212.85002.90002.78002.78002.780021,747
Jun. 30, 20212.71002.90002.71002.90002.900024,748
Jun. 29, 20212.67002.78002.61002.61002.610042,319
Jun. 28, 20212.69002.72002.57002.66002.660045,107
Jun. 25, 20212.74002.79002.65002.70002.700023,464
Jun. 24, 20212.75002.84002.71002.71002.710025,171
Jun. 23, 20212.90002.90002.78002.79002.790038,435
Jun. 22, 20213.11003.11002.78002.81002.810029,805
Jun. 21, 20213.12003.26002.79002.84002.840055,591
Jun. 18, 20213.21003.24003.14003.21003.210016,926
Jun. 17, 20213.31003.31003.14003.19003.190032,096
Jun. 16, 20213.29003.39003.22003.34003.340013,589
Jun. 15, 20213.55003.55003.16003.27003.270047,199
Jun. 14, 20213.48003.65003.37003.59003.590061,983
Jun. 11, 20213.29003.50003.28003.48003.480024,852
Jun. 10, 20213.30003.33003.22003.28003.280014,431
Jun. 09, 20213.40003.47003.20003.20003.200083,639
Jun. 08, 20212.98003.22002.98003.16003.160057,714
Jun. 07, 20213.00003.00002.92002.96002.960035,878
Jun. 04, 20212.75002.90002.71002.88002.880053,495
Jun. 03, 20212.65002.75002.59002.70002.7000123,259
Jun. 02, 20212.58002.60002.45002.46002.460024,909
Jun. 01, 20212.68002.68002.50002.60002.600031,800
May 31, 20212.74002.74002.52002.57002.57007,459
May 28, 20212.45002.77002.45002.63002.630075,575
May 27, 20212.45002.54002.42002.43002.430027,014
May 26, 20212.40002.55002.40002.43002.430018,795
May 25, 20212.70002.70002.38002.49002.490027,681
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...