NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.7700

0.0000

(0.00%)

At close: 03:59PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.7700	0.7900	0.7500	0.7700	0.7700	133,676
Feb 02, 2023	0.7600	0.7900	0.7600	0.7700	0.7700	114,759
Feb 01, 2023	0.7800	0.7900	0.7500	0.7900	0.7900	86,487
Jan 31, 2023	0.7700	0.7900	0.7500	0.7700	0.7700	132,986
Jan 30, 2023	0.7800	0.7800	0.7500	0.7700	0.7700	118,560
Jan 27, 2023	0.8000	0.8100	0.7800	0.8000	0.8000	109,060
Jan 26, 2023	0.7700	0.8300	0.7500	0.8000	0.8000	207,806
Jan 25, 2023	0.8100	0.8100	0.7600	0.7700	0.7700	263,096
Jan 24, 2023	0.9000	0.9000	0.7800	0.8100	0.8100	827,627
Jan 23, 2023	1.0300	1.0300	0.9700	1.0300	1.0300	47,693
Jan 20, 2023	1.0500	1.0900	1.0100	1.0400	1.0400	68,031
Jan 19, 2023	0.9600	1.1100	0.9200	1.0900	1.0900	100,293
Jan 18, 2023	1.0500	1.1200	0.9500	0.9700	0.9700	208,270
Jan 17, 2023	0.9300	1.0500	0.9200	1.0400	1.0400	149,233
Jan 16, 2023	0.9100	0.9100	0.8900	0.9000	0.9000	16,249
Jan 13, 2023	0.8300	0.9000	0.8300	0.8900	0.8900	98,130
Jan 12, 2023	0.8100	0.8500	0.8100	0.8500	0.8500	47,770
Jan 11, 2023	0.8000	0.8200	0.7900	0.8100	0.8100	51,648
Jan 10, 2023	0.7500	0.8000	0.7500	0.8000	0.8000	38,044
Jan 09, 2023	0.7600	0.7800	0.7200	0.7200	0.7200	45,184
Jan 06, 2023	0.7800	0.8000	0.7500	0.7500	0.7500	63,724
Jan 05, 2023	0.7900	0.7900	0.7800	0.7800	0.7800	27,139
Jan 04, 2023	0.7900	0.8000	0.7900	0.8000	0.8000	39,489
Jan 03, 2023	0.7800	0.8000	0.7700	0.7800	0.7800	11,916
Dec 30, 2022	0.7800	0.7900	0.7700	0.7800	0.7800	16,161
Dec 29, 2022	0.8000	0.8000	0.7700	0.7800	0.7800	26,678
Dec 28, 2022	0.8200	0.8200	0.7800	0.7900	0.7900	64,672
Dec 23, 2022	0.8600	0.8600	0.8100	0.8100	0.8100	34,988
Dec 22, 2022	0.8900	0.8900	0.8400	0.8500	0.8500	50,452
Dec 21, 2022	0.8500	0.9100	0.8500	0.8900	0.8900	36,550
Dec 20, 2022	0.8700	0.8800	0.8700	0.8800	0.8800	18,931
Dec 19, 2022	0.9200	0.9300	0.8700	0.8900	0.8900	44,793
Dec 16, 2022	0.9000	0.9200	0.8800	0.9100	0.9100	40,975
Dec 15, 2022	0.9100	0.9500	0.8900	0.8900	0.8900	42,945
Dec 14, 2022	0.9200	0.9800	0.9100	0.9100	0.9100	45,821
Dec 13, 2022	0.9200	0.9400	0.8800	0.8800	0.8800	77,828
Dec 12, 2022	0.9100	0.9400	0.9100	0.9200	0.9200	19,847
Dec 09, 2022	0.9500	0.9600	0.9200	0.9300	0.9300	26,694
Dec 08, 2022	0.9300	0.9500	0.9000	0.9300	0.9300	42,674
Dec 07, 2022	0.9300	0.9500	0.9300	0.9500	0.9500	18,065
Dec 06, 2022	0.9800	0.9800	0.9400	0.9400	0.9400	19,071
Dec 05, 2022	0.9600	0.9700	0.9200	0.9500	0.9500	13,578
Dec 02, 2022	1.0000	1.0000	0.9500	0.9600	0.9600	28,266
Dec 01, 2022	1.0200	1.0200	0.9600	0.9800	0.9800	61,735
Nov 30, 2022	0.9700	1.0500	0.9700	1.0000	1.0000	74,370
Nov 29, 2022	0.9700	0.9900	0.9700	0.9900	0.9900	52,254
Nov 28, 2022	0.9900	0.9900	0.9400	0.9700	0.9700	80,885
Nov 25, 2022	0.9600	0.9700	0.9500	0.9700	0.9700	22,538
Nov 24, 2022	0.9200	0.9700	0.9200	0.9600	0.9600	15,627
Nov 23, 2022	0.9000	0.9700	0.7800	0.9200	0.9200	117,616
Nov 22, 2022	1.0300	1.0300	0.9000	0.9000	0.9000	121,305
Nov 21, 2022	0.9400	1.0800	0.9200	0.9700	0.9700	240,353
Nov 18, 2022	1.1300	1.1300	1.0500	1.0700	1.0700	71,368
Nov 17, 2022	1.1500	1.1500	1.0700	1.1000	1.1000	91,047
Nov 16, 2022	1.1900	1.2100	1.1200	1.1500	1.1500	150,324
Nov 15, 2022	0.9800	1.1500	0.9800	1.1500	1.1500	132,925
Nov 14, 2022	0.9100	1.0000	0.9000	0.9700	0.9700	103,823
Nov 11, 2022	0.8900	0.9000	0.8400	0.8900	0.8900	79,275
Nov 10, 2022	0.8600	0.9300	0.8600	0.9100	0.9100	130,349
Nov 09, 2022	0.9000	0.9300	0.8200	0.8200	0.8200	85,631
Nov 08, 2022	0.9200	0.9300	0.8700	0.9100	0.9100	72,813
Nov 07, 2022	0.9500	0.9800	0.9200	0.9400	0.9400	62,110
Nov 04, 2022	0.9500	0.9700	0.8900	0.9500	0.9500	82,979
Nov 03, 2022	1.0400	1.0500	0.9400	1.0000	1.0000	71,171
Nov 02, 2022	1.0200	1.0800	1.0000	1.0500	1.0500	56,903
Nov 01, 2022	1.1200	1.2000	1.0300	1.0300	1.0300	143,158
Oct 31, 2022	1.2800	1.2800	1.1800	1.2300	1.2300	87,972
Oct 28, 2022	1.3000	1.3100	1.2400	1.2900	1.2900	69,993
Oct 27, 2022	1.2900	1.3100	1.2100	1.2300	1.2300	103,591
Oct 26, 2022	1.1000	1.2700	1.0100	1.2100	1.2100	360,527
Oct 25, 2022	0.9800	1.1500	0.9500	1.1000	1.1000	218,156
Oct 24, 2022	0.9000	1.0500	0.8600	1.0200	1.0200	126,711
Oct 21, 2022	0.9300	0.9400	0.9000	0.9400	0.9400	68,526
Oct 20, 2022	0.8900	0.9700	0.8900	0.9400	0.9400	154,027
Oct 19, 2022	1.0000	1.0000	0.9100	0.9100	0.9100	132,034
Oct 18, 2022	0.8100	1.0100	0.8100	1.0100	1.0100	479,181
Oct 17, 2022	0.7700	0.8000	0.7600	0.7800	0.7800	52,710
Oct 14, 2022	0.8200	0.8200	0.7500	0.7700	0.7700	83,274
Oct 13, 2022	0.7800	0.8300	0.7800	0.8100	0.8100	145,628
Oct 12, 2022	0.6800	0.8500	0.6800	0.7500	0.7500	84,831
Oct 11, 2022	0.7400	0.7400	0.6900	0.6900	0.6900	83,061
Oct 07, 2022	0.7500	0.7600	0.7300	0.7600	0.7600	49,715
Oct 06, 2022	0.7800	0.7800	0.7600	0.7700	0.7700	18,410
Oct 05, 2022	0.7900	0.8000	0.7600	0.7600	0.7600	38,565
Oct 04, 2022	0.7700	0.8000	0.7600	0.8000	0.8000	47,139
Oct 03, 2022	0.8000	0.8000	0.7200	0.7800	0.7800	74,324
Sept 30, 2022	0.7700	0.7900	0.7700	0.7900	0.7900	52,329
Sept 29, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	22,090
Sept 28, 2022	0.7600	0.7800	0.7600	0.7800	0.7800	62,322
Sept 27, 2022	0.7500	0.7600	0.7400	0.7600	0.7600	36,144
Sept 26, 2022	0.7500	0.7800	0.7400	0.7600	0.7600	23,000
Sept 23, 2022	0.7900	0.7900	0.7500	0.7600	0.7600	64,061
Sept 22, 2022	0.8100	0.8200	0.7800	0.7800	0.7800	63,943
Sept 21, 2022	0.8200	0.8200	0.7900	0.8100	0.8100	40,381
Sept 20, 2022	0.9000	0.9000	0.7900	0.7900	0.7900	53,329
Sept 19, 2022	0.8300	0.8300	0.7700	0.8000	0.8000	76,546
Sept 16, 2022	0.7600	0.8300	0.7400	0.8100	0.8100	58,412
Sept 15, 2022	0.8100	0.8200	0.7400	0.7400	0.7400	61,028
Sept 14, 2022	0.8200	0.8400	0.8200	0.8200	0.8200	24,282
Sept 13, 2022	0.8600	0.8600	0.8200	0.8400	0.8400	38,847
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,247.24-514.74(-1.62%)

NexTech AR Solutions Corp. (NTAR.CN)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,247.24
-514.74(-1.62%)