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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 12, 2022	0.8000	0.9300	0.8000	0.8800	0.8800	147,752
Sept 09, 2022	0.8300	0.8400	0.7900	0.8000	0.8000	37,171
Sept 08, 2022	0.7900	0.8300	0.7900	0.8100	0.8100	47,695
Sept 07, 2022	0.7900	0.7900	0.7600	0.7800	0.7800	23,049
Sept 06, 2022	0.8000	0.8100	0.7800	0.8100	0.8100	71,571
Sept 02, 2022	0.7500	0.8000	0.7500	0.7800	0.7800	45,656
Sept 01, 2022	0.7600	0.7800	0.7500	0.7500	0.7500	16,683
Aug 31, 2022	0.8100	0.8200	0.7800	0.7800	0.7800	13,042
Aug 30, 2022	0.8100	0.8900	0.7900	0.7900	0.7900	55,473
Aug 29, 2022	0.7800	0.8500	0.7800	0.8100	0.8100	55,593
Aug 26, 2022	0.8100	0.8800	0.8100	0.8200	0.8200	30,346
Aug 25, 2022	0.8000	0.8700	0.8000	0.8500	0.8500	32,032
Aug 24, 2022	0.7900	0.8300	0.7900	0.8300	0.8300	14,915
Aug 23, 2022	0.8300	0.8300	0.7800	0.8200	0.8200	85,865
Aug 22, 2022	0.8300	0.8500	0.8000	0.8500	0.8500	62,970
Aug 19, 2022	0.9000	0.9000	0.8100	0.8800	0.8800	68,485
Aug 18, 2022	0.9800	0.9800	0.8500	0.8900	0.8900	168,836
Aug 17, 2022	1.0000	1.0300	0.9500	0.9800	0.9800	67,434
Aug 16, 2022	1.0100	1.0300	0.9700	1.0100	1.0100	74,758
Aug 15, 2022	0.9700	1.0400	0.9700	1.0100	1.0100	54,160
Aug 12, 2022	1.0000	1.0100	0.9000	0.9400	0.9400	104,900
Aug 11, 2022	1.0800	1.0900	1.0100	1.0100	1.0100	89,137
Aug 10, 2022	1.0000	1.1100	1.0000	1.0800	1.0800	150,403
Aug 09, 2022	0.9400	1.0400	0.9100	1.0000	1.0000	197,697
Aug 08, 2022	0.9400	0.9400	0.8900	0.9200	0.9200	62,310
Aug 05, 2022	0.8500	0.9900	0.8200	0.9100	0.9100	117,805
Aug 04, 2022	0.7600	0.8600	0.7600	0.8600	0.8600	62,423
Aug 03, 2022	0.7600	0.8000	0.7300	0.8000	0.8000	161,787
Aug 02, 2022	0.7500	0.8100	0.7200	0.7200	0.7200	116,445
Jul 29, 2022	0.7600	0.7900	0.7500	0.7600	0.7600	50,981
Jul 28, 2022	0.8200	0.8200	0.7500	0.7500	0.7500	78,791
Jul 27, 2022	0.8400	0.8800	0.7900	0.7900	0.7900	49,793
Jul 26, 2022	0.8800	0.8800	0.8000	0.8000	0.8000	65,403
Jul 25, 2022	0.8400	0.9000	0.8300	0.8800	0.8800	42,932
Jul 22, 2022	0.8400	0.8600	0.8200	0.8400	0.8400	84,754
Jul 21, 2022	0.8300	0.8300	0.7600	0.8000	0.8000	172,671
Jul 20, 2022	0.9000	0.9000	0.8500	0.8500	0.8500	132,744
Jul 19, 2022	0.9500	0.9600	0.8200	0.9200	0.9200	170,677
Jul 18, 2022	1.0800	1.1300	0.8900	0.8900	0.8900	261,230
Jul 15, 2022	1.1900	1.1900	1.0200	1.1300	1.1300	192,963
Jul 14, 2022	1.2300	1.2900	1.0800	1.1100	1.1100	561,623
Jul 13, 2022	0.9600	1.3400	0.9600	1.2400	1.2400	1,126,957
Jul 12, 2022	0.8500	1.0100	0.8500	1.0100	1.0100	415,761
Jul 11, 2022	0.8600	0.8700	0.8100	0.8600	0.8600	198,469
Jul 08, 2022	0.7400	0.8800	0.7400	0.8400	0.8400	139,389
Jul 07, 2022	0.6800	0.7500	0.6700	0.7200	0.7200	92,715
Jul 06, 2022	0.6500	0.7000	0.6500	0.6900	0.6900	51,468
Jul 05, 2022	0.7000	0.7700	0.6600	0.6600	0.6600	136,598
Jul 04, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jun 30, 2022	0.7000	0.7300	0.6600	0.6800	0.6800	69,360
Jun 29, 2022	0.7800	0.7800	0.7000	0.7100	0.7100	82,190
Jun 28, 2022	0.6500	0.7700	0.6500	0.7300	0.7300	136,107
Jun 27, 2022	0.6600	0.7000	0.6500	0.6500	0.6500	86,193
Jun 24, 2022	0.6600	0.6800	0.6500	0.6600	0.6600	14,445
Jun 23, 2022	0.6800	0.6800	0.6000	0.6400	0.6400	62,231
Jun 22, 2022	0.7000	0.7100	0.6000	0.6900	0.6900	186,262
Jun 21, 2022	0.6600	0.7700	0.6300	0.7100	0.7100	277,087
Jun 20, 2022	0.5500	0.6700	0.5500	0.6400	0.6400	94,700
Jun 17, 2022	0.4650	0.5500	0.4500	0.5500	0.5500	189,499
Jun 16, 2022	0.4600	0.4600	0.4050	0.4300	0.4300	112,980
Jun 15, 2022	0.4400	0.4650	0.4300	0.4400	0.4400	51,074
Jun 14, 2022	0.4300	0.4500	0.4300	0.4400	0.4400	107,183
Jun 13, 2022	0.3600	0.4300	0.3600	0.4300	0.4300	63,431
Jun 10, 2022	0.3950	0.4250	0.3700	0.4250	0.4250	121,801
Jun 09, 2022	0.4250	0.4400	0.3100	0.3800	0.3800	1,514,714
Jun 08, 2022	0.4150	0.4550	0.3900	0.4300	0.4300	357,629
Jun 07, 2022	0.6000	0.6000	0.4300	0.4300	0.4300	410,172
Jun 06, 2022	0.6400	0.6700	0.5500	0.5600	0.5600	91,853
Jun 03, 2022	0.7400	0.7400	0.5400	0.6400	0.6400	229,230
Jun 02, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 01, 2022	0.6500	0.7500	0.6400	0.6500	0.6500	297,237
May 31, 2022	0.5600	0.6400	0.5600	0.6400	0.6400	114,193
May 30, 2022	0.5800	0.5800	0.5100	0.5400	0.5400	34,787
May 27, 2022	0.4450	0.5600	0.4350	0.5600	0.5600	145,360
May 26, 2022	0.4050	0.4550	0.3900	0.4000	0.4000	310,332
May 25, 2022	0.4600	0.4650	0.4000	0.4300	0.4300	78,079
May 24, 2022	0.5200	0.5200	0.4000	0.4000	0.4000	710,367
May 20, 2022	0.5000	0.5400	0.4450	0.4450	0.4450	299,510
May 19, 2022	0.5500	0.5600	0.4950	0.4950	0.4950	168,685
May 18, 2022	0.5800	0.5800	0.5000	0.5000	0.5000	167,780
May 17, 2022	0.6500	0.6500	0.5700	0.5700	0.5700	102,402
May 16, 2022	0.6300	0.6600	0.6000	0.6000	0.6000	191,996
May 13, 2022	0.5600	0.6400	0.5500	0.5700	0.5700	151,507
May 12, 2022	0.5100	0.5800	0.5000	0.5000	0.5000	63,597
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7343-0.0059(-0.80%)

CRUDE OIL86.18-0.34(-0.39%)

BTC-CAD27,278.20-22.51(-0.08%)

NexTech AR Solutions Corp. (NTAR.CN)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7343
-0.0059(-0.80%)

CRUDE OIL
86.18
-0.34(-0.39%)

BTC-CAD
27,278.20
-22.51(-0.08%)