Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NexTech AR Solutions Corp. (NTAR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.76000.0000 (0.00%)
At close: 03:54PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.75000.76000.74000.76000.760036,144
Sep 26, 20220.75000.78000.74000.76000.760023,000
Sep 23, 20220.79000.79000.75000.76000.760064,061
Sep 22, 20220.81000.82000.78000.78000.780063,943
Sep 21, 20220.82000.82000.79000.81000.810040,381
Sep 20, 20220.90000.90000.79000.79000.790053,329
Sep 19, 20220.83000.83000.77000.80000.800076,546
Sep 16, 20220.76000.83000.74000.81000.810058,412
Sep 15, 20220.81000.82000.74000.74000.740061,028
Sep 14, 20220.82000.84000.82000.82000.820024,282
Sep 13, 20220.86000.86000.82000.84000.840038,847
Sep 12, 20220.80000.93000.80000.88000.8800147,752
Sep 09, 20220.83000.84000.79000.80000.800037,171
Sep 08, 20220.79000.83000.79000.81000.810047,695
Sep 07, 20220.79000.79000.76000.78000.780023,049
Sep 06, 20220.80000.81000.78000.81000.810071,571
Sep 02, 20220.75000.80000.75000.78000.780045,656
Sep 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
May 11, 20220.50000.59000.50000.51000.510022,132
May 10, 20220.64000.66000.52000.52000.5200132,910
May 09, 20220.70000.70000.65000.65000.650046,923
May 06, 20220.70000.72000.69000.72000.720040,606
May 05, 20220.74000.74000.70000.70000.700025,359
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement