NXT Energy Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.403	0.423	0.373	0.373	0.370	21,500
2022-09-23	0.473	0.473	0.433	0.433	0.430	10,000
2022-09-22	0.473	0.473	0.473	0.473	0.470	0
2022-09-21	0.473	0.473	0.473	0.473	0.470	0
2022-09-20	0.473	0.473	0.473	0.473	0.470	0
2022-09-19	0.473	0.473	0.473	0.473	0.470	0
2022-09-16	0.503	0.503	0.473	0.473	0.470	8,300
2022-09-15	0.524	0.524	0.524	0.524	0.520	0
2022-09-14	0.524	0.524	0.524	0.524	0.520	0
2022-09-13	0.524	0.524	0.524	0.524	0.520	0
2022-09-12	0.524	0.524	0.524	0.524	0.520	2,200
2022-09-09	0.554	0.554	0.554	0.554	0.550	0
2022-09-08	0.564	0.564	0.554	0.554	0.550	13,300
2022-09-07	0.554	0.554	0.554	0.554	0.550	0
2022-09-06	0.554	0.554	0.554	0.554	0.550	0
2022-09-02	0.574	0.574	0.524	0.554	0.550	9,600
2022-09-01	0.594	0.594	0.594	0.594	0.590	0
2022-08-31	0.594	0.594	0.594	0.594	0.590	500
2022-08-30	0.604	0.604	0.604	0.604	0.600	0
2022-08-29	0.604	0.604	0.604	0.604	0.600	500
2022-08-26	0.594	0.594	0.594	0.594	0.590	0
2022-08-25	0.594	0.594	0.594	0.594	0.590	9,000
2022-08-24	0.594	0.594	0.594	0.594	0.590	0
2022-08-23	0.584	0.594	0.584	0.594	0.590	2,300
2022-08-22	0.614	0.614	0.574	0.574	0.570	13,000
2022-08-19	0.644	0.644	0.644	0.644	0.640	0
2022-08-18	0.644	0.644	0.644	0.644	0.640	2,000
2022-08-17	0.574	0.634	0.574	0.634	0.630	2,700
2022-08-16	0.634	0.634	0.634	0.634	0.630	0
2022-08-15	0.634	0.634	0.634	0.634	0.630	0
2022-08-12	0.604	0.634	0.574	0.634	0.630	32,000
2022-08-11	0.675	0.675	0.675	0.675	0.670	0
2022-08-10	0.675	0.675	0.675	0.675	0.670	0
2022-08-09	0.675	0.675	0.675	0.675	0.670	0
2022-08-08	0.675	0.675	0.675	0.675	0.670	0
2022-08-05	0.675	0.675	0.675	0.675	0.670	0
2022-08-04	0.675	0.675	0.675	0.675	0.670	0
2022-08-03	0.675	0.675	0.675	0.675	0.670	0
2022-08-02	0.695	0.695	0.675	0.675	0.670	5,500
2022-07-29	0.665	0.675	0.665	0.675	0.670	5,500
2022-07-28	0.614	0.614	0.614	0.614	0.610	0
2022-07-27	0.614	0.614	0.614	0.614	0.610	700
2022-07-26	0.614	0.614	0.614	0.614	0.610	0
2022-07-25	0.614	0.614	0.614	0.614	0.610	1,000
2022-07-22	0.624	0.675	0.584	0.614	0.610	9,100
2022-07-21	0.655	0.655	0.655	0.655	0.650	0
2022-07-20	0.655	0.655	0.655	0.655	0.650	1,000
2022-07-19	0.655	0.655	0.655	0.655	0.650	0
2022-07-18	0.695	0.695	0.655	0.655	0.650	6,000
2022-07-15	0.685	0.685	0.685	0.685	0.680	1,000
2022-07-14	0.695	0.695	0.695	0.695	0.690	1,500
2022-07-13	0.685	0.685	0.685	0.685	0.680	0
2022-07-12	0.685	0.685	0.685	0.685	0.680	0
2022-07-11	0.685	0.685	0.685	0.685	0.680	0
2022-07-08	0.685	0.685	0.685	0.685	0.680	0
2022-07-07	0.685	0.685	0.685	0.685	0.680	0
2022-07-06	0.685	0.685	0.685	0.685	0.680	0
2022-07-05	0.685	0.685	0.685	0.685	0.680	0
2022-07-04	0.685	0.685	0.685	0.685	0.680	0
2022-06-30	0.685	0.685	0.685	0.685	0.680	2,100

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.