Canada markets closed

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.77000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.77000.79000.75000.77000.7700133,676
Feb 02, 20230.76000.79000.76000.77000.7700114,759
Feb 01, 20230.78000.79000.75000.79000.790086,487
Jan 31, 20230.77000.79000.75000.77000.7700132,986
Jan 30, 20230.78000.78000.75000.77000.7700118,560
Jan 27, 20230.80000.81000.78000.80000.8000109,060
Jan 26, 20230.77000.83000.75000.80000.8000207,806
Jan 25, 20230.81000.81000.76000.77000.7700263,096
Jan 24, 20230.90000.90000.78000.81000.8100827,627
Jan 23, 20231.03001.03000.97001.03001.030047,693
Jan 20, 20231.05001.09001.01001.04001.040068,031
Jan 19, 20230.96001.11000.92001.09001.0900100,293
Jan 18, 20231.05001.12000.95000.97000.9700208,270
Jan 17, 20230.93001.05000.92001.04001.0400149,233
Jan 16, 20230.91000.91000.89000.90000.900016,249
Jan 13, 20230.83000.90000.83000.89000.890098,130
Jan 12, 20230.81000.85000.81000.85000.850047,770
Jan 11, 20230.80000.82000.79000.81000.810051,648
Jan 10, 20230.75000.80000.75000.80000.800038,044
Jan 09, 20230.76000.78000.72000.72000.720045,184
Jan 06, 20230.78000.80000.75000.75000.750063,724
Jan 05, 20230.79000.79000.78000.78000.780027,139
Jan 04, 20230.79000.80000.79000.80000.800039,489
Jan 03, 20230.78000.80000.77000.78000.780011,916
Dec 30, 20220.78000.79000.77000.78000.780016,161
Dec 29, 20220.80000.80000.77000.78000.780026,678
Dec 28, 20220.82000.82000.78000.79000.790064,672
Dec 23, 20220.86000.86000.81000.81000.810034,988
Dec 22, 20220.89000.89000.84000.85000.850050,452
Dec 21, 20220.85000.91000.85000.89000.890036,550
Dec 20, 20220.87000.88000.87000.88000.880018,931
Dec 19, 20220.92000.93000.87000.89000.890044,793
Dec 16, 20220.90000.92000.88000.91000.910040,975
Dec 15, 20220.91000.95000.89000.89000.890042,945
Dec 14, 20220.92000.98000.91000.91000.910045,821
Dec 13, 20220.92000.94000.88000.88000.880077,828
Dec 12, 20220.91000.94000.91000.92000.920019,847
Dec 09, 20220.95000.96000.92000.93000.930026,694
Dec 08, 20220.93000.95000.90000.93000.930042,674
Dec 07, 20220.93000.95000.93000.95000.950018,065
Dec 06, 20220.98000.98000.94000.94000.940019,071
Dec 05, 20220.96000.97000.92000.95000.950013,578
Dec 02, 20221.00001.00000.95000.96000.960028,266
Dec 01, 20221.02001.02000.96000.98000.980061,735
Nov 30, 20220.97001.05000.97001.00001.000074,370
Nov 29, 20220.97000.99000.97000.99000.990052,254
Nov 28, 20220.99000.99000.94000.97000.970080,885
Nov 25, 20220.96000.97000.95000.97000.970022,538
Nov 24, 20220.92000.97000.92000.96000.960015,627
Nov 23, 20220.90000.97000.78000.92000.9200117,616
Nov 22, 20221.03001.03000.90000.90000.9000121,305
Nov 21, 20220.94001.08000.92000.97000.9700240,353
Nov 18, 20221.13001.13001.05001.07001.070071,368
Nov 17, 20221.15001.15001.07001.10001.100091,047
Nov 16, 20221.19001.21001.12001.15001.1500150,324
Nov 15, 20220.98001.15000.98001.15001.1500132,925
Nov 14, 20220.91001.00000.90000.97000.9700103,823
Nov 11, 20220.89000.90000.84000.89000.890079,275
Nov 10, 20220.86000.93000.86000.91000.9100130,349
Nov 09, 20220.90000.93000.82000.82000.820085,631
Nov 08, 20220.92000.93000.87000.91000.910072,813
Nov 07, 20220.95000.98000.92000.94000.940062,110
Nov 04, 20220.95000.97000.89000.95000.950082,979
Nov 03, 20221.04001.05000.94001.00001.000071,171
Nov 02, 20221.02001.08001.00001.05001.050056,903
Nov 01, 20221.12001.20001.03001.03001.0300143,158
Oct 31, 20221.28001.28001.18001.23001.230087,972
Oct 28, 20221.30001.31001.24001.29001.290069,993
Oct 27, 20221.29001.31001.21001.23001.2300103,591
Oct 26, 20221.10001.27001.01001.21001.2100360,527
Oct 25, 20220.98001.15000.95001.10001.1000218,156
Oct 24, 20220.90001.05000.86001.02001.0200126,711
Oct 21, 20220.93000.94000.90000.94000.940068,526
Oct 20, 20220.89000.97000.89000.94000.9400154,027
Oct 19, 20221.00001.00000.91000.91000.9100132,034
Oct 18, 20220.81001.01000.81001.01001.0100479,181
Oct 17, 20220.77000.80000.76000.78000.780052,710
Oct 14, 20220.82000.82000.75000.77000.770083,274
Oct 13, 20220.78000.83000.78000.81000.8100145,628
Oct 12, 20220.68000.85000.68000.75000.750084,831
Oct 11, 20220.74000.74000.69000.69000.690083,061
Oct 07, 20220.75000.76000.73000.76000.760049,715
Oct 06, 20220.78000.78000.76000.77000.770018,410
Oct 05, 20220.79000.80000.76000.76000.760038,565
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...