Canada markets open in 1 hour 28 minutes

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8000+0.0200 (+2.56%)
At close: 02:26PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.77000.80000.76000.80000.800047,139
Oct 03, 20220.80000.80000.72000.78000.780074,324
Sept 30, 20220.77000.79000.77000.79000.790052,329
Sept 29, 20220.78000.78000.75000.75000.750022,090
Sept 28, 20220.76000.78000.76000.78000.780062,322
Sept 27, 20220.75000.76000.74000.76000.760036,144
Sept 26, 20220.75000.78000.74000.76000.760023,000
Sept 23, 20220.79000.79000.75000.76000.760064,061
Sept 22, 20220.81000.82000.78000.78000.780063,943
Sept 21, 20220.82000.82000.79000.81000.810040,381
Sept 20, 20220.90000.90000.79000.79000.790053,329
Sept 19, 20220.83000.83000.77000.80000.800076,546
Sept 16, 20220.76000.83000.74000.81000.810058,412
Sept 15, 20220.81000.82000.74000.74000.740061,028
Sept 14, 20220.82000.84000.82000.82000.820024,282
Sept 13, 20220.86000.86000.82000.84000.840038,847
Sept 12, 20220.80000.93000.80000.88000.8800147,752
Sept 09, 20220.83000.84000.79000.80000.800037,171
Sept 08, 20220.79000.83000.79000.81000.810047,695
Sept 07, 20220.79000.79000.76000.78000.780023,049
Sept 06, 20220.80000.81000.78000.81000.810071,571
Sept 02, 20220.75000.80000.75000.78000.780045,656
Sept 01, 20220.76000.78000.75000.75000.750016,683
Aug 31, 20220.81000.82000.78000.78000.780013,042
Aug 30, 20220.81000.89000.79000.79000.790055,473
Aug 29, 20220.78000.85000.78000.81000.810055,593
Aug 26, 20220.81000.88000.81000.82000.820030,346
Aug 25, 20220.80000.87000.80000.85000.850032,032
Aug 24, 20220.79000.83000.79000.83000.830014,915
Aug 23, 20220.83000.83000.78000.82000.820085,865
Aug 22, 20220.83000.85000.80000.85000.850062,970
Aug 19, 20220.90000.90000.81000.88000.880068,485
Aug 18, 20220.98000.98000.85000.89000.8900168,836
Aug 17, 20221.00001.03000.95000.98000.980067,434
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...