Canada markets closed

NXT Energy Solutions Inc. (SFD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:17PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.13000.13000.13000.13000.1300-
May 16, 20240.13000.13000.13000.13000.13001,000
May 15, 20240.12000.14000.12000.14000.1400161,800
May 14, 20240.14000.14000.13000.13000.130013,000
May 13, 20240.13000.13000.13000.13000.130011,000
May 10, 20240.14000.14000.13000.13000.1300111,000
May 09, 20240.14000.14000.13000.14000.140051,500
May 08, 20240.15000.15000.14000.14000.140044,100
May 07, 20240.16000.17000.16000.17000.17008,500
May 06, 20240.17000.17000.17000.17000.1700-
May 03, 20240.17000.17000.17000.17000.1700-
May 02, 20240.17000.17000.17000.17000.1700-
May 01, 20240.17000.17000.17000.17000.1700-
Apr 30, 20240.17000.17000.17000.17000.1700-
Apr 29, 20240.16000.17000.16000.17000.17006,000
Apr 26, 20240.16000.16000.16000.16000.16001,000
Apr 25, 20240.17000.17000.17000.17000.1700-
Apr 24, 20240.17000.17000.17000.17000.17001,000
Apr 23, 20240.17000.17000.17000.17000.1700-
Apr 22, 20240.17000.17000.17000.17000.17006,500
Apr 19, 20240.20000.20000.20000.20000.2000-
Apr 18, 20240.20000.20000.20000.20000.2000-
Apr 17, 20240.20000.20000.20000.20000.20004,500
Apr 16, 20240.22000.22000.18000.18000.18008,000
Apr 15, 20240.22000.22000.22000.22000.2200-
Apr 12, 20240.22000.22000.22000.22000.2200-
Apr 11, 20240.22000.22000.22000.22000.2200-
Apr 10, 20240.23000.23000.22000.22000.220043,500
Apr 09, 20240.20000.21000.20000.21000.210078,000
Apr 08, 20240.20000.20000.20000.20000.2000500
Apr 05, 20240.18000.20000.18000.20000.200029,500
Apr 04, 20240.18000.18000.18000.18000.1800-
Apr 03, 20240.18000.18000.18000.18000.18001,600
Apr 02, 20240.17000.17000.17000.17000.17003,000
Apr 01, 20240.18000.18000.17000.17000.17003,000
Mar 28, 20240.20000.20000.20000.20000.2000-
Mar 27, 20240.20000.20000.20000.20000.2000-
Mar 26, 20240.20000.20000.20000.20000.2000-
Mar 25, 20240.20000.20000.20000.20000.2000-
Mar 22, 20240.20000.20000.20000.20000.2000-
Mar 21, 20240.20000.20000.20000.20000.2000-
Mar 20, 20240.20000.20000.20000.20000.2000-
Mar 19, 20240.20000.20000.20000.20000.200015,500
Mar 18, 20240.20000.20000.20000.20000.20001,600
Mar 15, 20240.20000.20000.20000.20000.200011,500
Mar 14, 20240.23000.23000.23000.23000.23001,000
Mar 13, 20240.19000.19000.19000.19000.19004,500
Mar 12, 20240.21000.21000.21000.21000.2100-
Mar 11, 20240.20000.21000.20000.21000.210022,000
Mar 08, 20240.20000.20000.20000.20000.2000-
Mar 07, 20240.20000.20000.20000.20000.20002,500
Mar 06, 20240.18000.21000.18000.20000.2000160,300
Mar 05, 20240.19000.19000.19000.19000.1900-
Mar 04, 20240.19000.19000.19000.19000.1900-
Mar 01, 20240.14000.23000.14000.19000.1900105,700
Feb 29, 20240.14000.14000.14000.14000.14008,000
Feb 28, 20240.16000.16000.16000.16000.16001,000
Feb 27, 20240.14000.14000.14000.14000.14003,000
Feb 26, 20240.14000.14000.14000.14000.14002,000
Feb 23, 20240.14000.14000.14000.14000.1400-
Feb 22, 20240.14000.14000.14000.14000.14002,000
Feb 21, 20240.14000.14000.13000.14000.140024,000
Feb 20, 20240.16000.16000.16000.16000.1600-
Feb 16, 20240.16000.16000.16000.16000.1600-
Feb 15, 20240.16000.16000.16000.16000.16003,000
Feb 14, 20240.15000.15000.15000.15000.1500-
Feb 13, 20240.15000.15000.15000.15000.150010,000
Feb 12, 20240.15000.15000.15000.15000.15005,000
Feb 09, 20240.16000.16000.15000.15000.150022,600
Feb 08, 20240.16000.16000.15000.15000.150033,000
Feb 07, 20240.17000.17000.16000.16000.16005,000
Feb 06, 20240.17000.17000.17000.17000.1700-
Feb 05, 20240.17000.17000.17000.17000.1700-
Feb 02, 20240.18000.18000.17000.17000.17007,500
Feb 01, 20240.17000.17000.15000.16000.160065,000
Jan 31, 20240.20000.20000.20000.20000.2000-
Jan 30, 20240.18000.20000.18000.20000.200055,800
Jan 29, 20240.19000.20000.19000.20000.200039,500
Jan 26, 20240.16000.17000.16000.17000.170066,500
Jan 25, 20240.17000.17000.17000.17000.1700-
Jan 24, 20240.17000.17000.17000.17000.1700-
Jan 23, 20240.17000.17000.17000.17000.1700-
Jan 22, 20240.17000.17000.17000.17000.1700-
Jan 19, 20240.17000.17000.17000.17000.1700600
Jan 18, 20240.17000.17000.17000.17000.1700-
Jan 17, 20240.17000.17000.17000.17000.1700-
Jan 16, 20240.18000.18000.16000.17000.170011,000
Jan 15, 20240.16000.16000.16000.16000.1600-
Jan 12, 20240.16000.16000.16000.16000.16005,500
Jan 11, 20240.16000.16000.16000.16000.1600-
Jan 10, 20240.16000.16000.16000.16000.1600-
Jan 09, 20240.17000.17000.16000.16000.160013,800
Jan 08, 20240.16000.16000.16000.16000.16002,000
Jan 05, 20240.18000.18000.18000.18000.1800-
Jan 04, 20240.18000.18000.18000.18000.1800700
Jan 03, 20240.17000.17000.17000.17000.17001,500
Jan 02, 20240.19000.19000.19000.19000.1900600
Dec 29, 20230.17000.17000.17000.17000.1700-
Dec 28, 20230.18000.18000.16000.17000.170017,200
Dec 27, 20230.17000.17000.14000.15000.1500116,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...