Canada markets close in 5 hours 1 minute

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.6600+0.0100 (+1.54%)
As of 10:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.65000.67000.65000.66000.66007,000
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
Mar 24, 20221.13001.13001.06001.09001.090021,004
Mar 23, 20221.10001.13001.10001.13001.130060,240
Mar 22, 20221.13001.20001.13001.15001.150073,663
Mar 21, 20221.05001.14001.05001.13001.130058,058
Mar 18, 20221.10001.13001.05001.06001.060031,997
Mar 17, 20221.07001.14001.01001.03001.030080,544
Mar 16, 20221.04001.07001.03001.05001.05009,585
Mar 15, 20221.07001.07001.02001.02001.020013,990
Mar 14, 20221.13001.13001.01001.01001.0100107,928
Mar 11, 20221.12001.20001.10001.14001.140040,675
Mar 10, 20221.21001.21001.12001.12001.120020,175
Mar 09, 20221.20001.24001.16001.16001.160016,600
Mar 08, 20221.23001.23001.16001.16001.160021,562
Mar 07, 20221.17001.20001.15001.15001.150035,108
Mar 04, 20221.32001.32001.24001.24001.24009,331
Mar 03, 20221.33001.33001.25001.25001.250024,257
Mar 02, 20221.34001.38001.32001.32001.320021,233
Mar 01, 20221.25001.40001.25001.40001.400082,560
Feb 28, 20221.25001.27001.24001.25001.250012,377
Feb 25, 20221.18001.33001.17001.17001.1700111,225
Feb 24, 20221.10001.19001.05001.14001.140073,163
Feb 23, 20221.18001.19001.11001.15001.150052,933
Feb 22, 20221.28001.29001.15001.20001.200089,275
Feb 18, 20221.25001.25001.22001.25001.250021,180
Feb 17, 20221.25001.27001.23001.23001.230022,896
Feb 16, 20221.29001.29001.25001.27001.270021,311
Feb 15, 20221.31001.33001.24001.29001.290056,848
Feb 14, 20221.33001.36001.27001.30001.300035,159
Feb 11, 20221.41001.41001.32001.32001.320028,146
Feb 10, 20221.35001.43001.35001.37001.370026,645
Feb 09, 20221.42001.42001.37001.39001.390011,957
Feb 08, 20221.40001.46001.38001.40001.400045,599
Feb 07, 20221.34001.43001.34001.39001.390026,531
Feb 04, 20221.37001.41001.35001.38001.380025,325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...