NXY.TO: Historical Prices for NEXEN INC COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	23.63	24.06	23.63	23.79	1,718,600	23.79
11-Dec-09	23.75	23.85	23.48	23.55	1,477,900	23.55
10-Dec-09	23.97	24.09	23.52	23.65	1,676,800	23.65
9-Dec-09	24.40	24.40	23.80	23.83	3,319,300	23.83
8-Dec-09	24.50	24.51	24.11	24.18	1,058,000	24.18
8-Dec-09	$ 0.05 Dividend
7-Dec-09	24.72	25.01	24.68	24.75	930,400	24.70
4-Dec-09	25.52	25.87	24.77	24.95	1,064,100	24.90
3-Dec-09	25.78	25.90	25.16	25.26	645,100	25.21
2-Dec-09	25.89	25.90	25.45	25.75	1,253,600	25.70
1-Dec-09	25.30	25.98	25.02	25.77	2,266,200	25.72
30-Nov-09	25.10	25.49	24.81	24.83	1,623,200	24.78
27-Nov-09	24.66	25.40	24.66	25.04	973,000	24.99
26-Nov-09	25.35	25.45	24.95	24.95	600,000	24.90
25-Nov-09	25.62	26.02	25.26	25.98	1,531,900	25.93
24-Nov-09	26.08	26.08	25.22	25.44	1,807,100	25.39
23-Nov-09	26.50	26.60	25.84	26.00	1,037,900	25.95
20-Nov-09	26.36	26.50	26.04	26.04	1,589,100	25.99
19-Nov-09	26.95	27.04	26.39	26.61	1,225,700	26.56
18-Nov-09	27.16	27.31	26.81	26.97	2,590,500	26.92
17-Nov-09	26.59	27.07	26.51	26.85	2,863,200	26.80
16-Nov-09	26.26	26.79	26.15	26.54	1,960,300	26.49
13-Nov-09	25.45	25.95	25.38	25.93	1,313,000	25.88
12-Nov-09	25.59	26.05	25.15	25.37	1,042,300	25.32
11-Nov-09	26.25	26.36	25.88	25.95	1,536,400	25.90
10-Nov-09	25.87	26.21	25.82	25.95	1,626,200	25.90
9-Nov-09	25.50	26.13	25.50	26.07	1,523,700	26.02
6-Nov-09	24.61	25.34	24.55	25.17	2,544,500	25.12
5-Nov-09	24.65	25.17	24.41	25.03	1,949,300	24.98
4-Nov-09	24.00	24.74	23.93	24.42	1,960,800	24.37
3-Nov-09	23.00	23.90	22.88	23.76	1,458,600	23.71
2-Nov-09	23.10	23.78	23.02	23.51	1,462,600	23.46
30-Oct-09	24.20	24.20	22.98	23.28	2,673,100	23.23
29-Oct-09	23.73	24.65	23.71	24.22	2,059,600	24.17
28-Oct-09	23.80	23.87	23.40	23.40	2,475,600	23.35
27-Oct-09	24.25	24.50	23.76	23.99	1,670,700	23.94
26-Oct-09	24.81	25.41	24.00	24.34	1,434,100	24.29
23-Oct-09	25.11	25.33	24.39	24.52	1,750,300	24.47
22-Oct-09	25.30	25.31	24.73	25.02	2,692,100	24.97
21-Oct-09	25.50	25.98	25.49	25.49	1,369,800	25.44
20-Oct-09	26.50	26.55	25.76	25.76	1,774,300	25.71
19-Oct-09	26.09	26.55	25.88	26.38	1,148,100	26.33
16-Oct-09	26.00	26.13	25.59	26.08	898,700	26.03
15-Oct-09	25.69	26.24	25.52	26.03	2,557,700	25.98
14-Oct-09	25.65	25.91	25.52	25.77	2,551,500	25.72
13-Oct-09	24.25	25.13	24.16	25.07	2,440,300	25.02
9-Oct-09	23.99	24.24	23.87	24.00	951,300	23.95
8-Oct-09	23.30	24.50	23.30	24.26	2,857,900	24.21
7-Oct-09	23.20	23.24	22.84	23.20	2,950,400	23.15
6-Oct-09	23.20	23.40	22.88	23.14	2,625,300	23.09
5-Oct-09	22.50	22.82	22.26	22.76	2,091,000	22.71
2-Oct-09	22.69	23.25	22.36	22.47	2,239,300	22.42
1-Oct-09	24.27	24.32	23.29	23.31	1,757,800	23.26
30-Sep-09	25.00	25.00	23.91	24.34	1,808,600	24.29
29-Sep-09	24.65	24.84	24.49	24.61	2,311,300	24.56
28-Sep-09	24.65	24.92	24.51	24.75	1,131,100	24.70
25-Sep-09	24.59	25.02	24.41	24.56	1,668,300	24.51
24-Sep-09	25.35	25.39	24.37	24.44	1,617,100	24.39
23-Sep-09	25.75	25.84	25.29	25.43	1,634,300	25.38
22-Sep-09	25.31	25.67	25.19	25.54	1,427,600	25.49
21-Sep-09	24.80	25.01	24.53	25.00	1,470,600	24.95
18-Sep-09	25.37	25.72	25.01	25.28	3,072,400	25.23
17-Sep-09	25.26	25.95	25.21	25.64	1,543,400	25.59
16-Sep-09	25.60	25.89	25.46	25.60	2,577,100	25.55
15-Sep-09	24.80	25.53	24.61	25.50	2,305,000	25.45
14-Sep-09	24.00	24.64	23.75	24.56	1,240,600	24.51
11-Sep-09	24.30	24.83	23.96	24.11	1,812,900	24.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions