NXT Energy Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.685	0.685	0.685	0.685	0.680	0
2022-06-28	0.685	0.685	0.685	0.685	0.680	0
2022-06-27	0.685	0.685	0.685	0.685	0.680	1,000
2022-06-24	0.685	0.685	0.685	0.685	0.680	0
2022-06-23	0.685	0.685	0.685	0.685	0.680	0
2022-06-22	0.725	0.725	0.685	0.685	0.680	1,500
2022-06-21	0.655	0.655	0.655	0.655	0.650	500
2022-06-20	0.725	0.725	0.725	0.725	0.720	0
2022-06-17	0.715	0.725	0.715	0.725	0.720	1,800
2022-06-16	0.705	0.715	0.705	0.715	0.710	11,400
2022-06-15	0.685	0.705	0.685	0.695	0.690	3,900
2022-06-14	0.685	0.685	0.685	0.685	0.680	0
2022-06-13	0.745	0.745	0.685	0.685	0.680	3,900
2022-06-10	0.745	0.795	0.745	0.795	0.790	10,800
2022-06-09	0.816	0.816	0.816	0.816	0.810	400
2022-06-08	0.816	0.816	0.816	0.816	0.810	3,600
2022-06-07	0.806	0.816	0.806	0.816	0.810	9,000
2022-06-06	0.775	0.775	0.775	0.775	0.770	900
2022-06-03	0.745	0.806	0.745	0.806	0.800	7,800
2022-06-02	0.806	0.816	0.644	0.816	0.810	65,100
2022-06-01	0.775	0.806	0.735	0.806	0.800	49,600
2022-05-31	0.755	0.755	0.715	0.715	0.710	22,100
2022-05-30	0.785	0.785	0.785	0.785	0.780	900
2022-05-27	0.785	0.785	0.785	0.785	0.780	500
2022-05-26	0.665	0.795	0.665	0.795	0.790	68,200
2022-05-25	0.604	0.705	0.604	0.705	0.700	41,200
2022-05-24	0.604	0.644	0.604	0.634	0.630	2,600
2022-05-20	0.644	0.675	0.634	0.634	0.630	23,000
2022-05-19	0.634	0.644	0.634	0.644	0.640	4,600
2022-05-18	0.755	0.755	0.614	0.614	0.610	62,100
2022-05-17	0.604	0.765	0.604	0.705	0.700	363,600
2022-05-16	0.604	0.604	0.594	0.594	0.590	8,200
2022-05-13	0.564	0.604	0.564	0.604	0.600	30,300
2022-05-12	0.554	0.574	0.544	0.574	0.570	12,200
2022-05-11	0.534	0.534	0.534	0.534	0.530	11,000
2022-05-10	0.604	0.604	0.604	0.604	0.600	0
2022-05-09	0.604	0.604	0.604	0.604	0.600	500
2022-05-06	0.604	0.604	0.604	0.604	0.600	5,000
2022-05-05	0.624	0.695	0.544	0.584	0.580	51,600
2022-05-04	0.574	0.574	0.574	0.574	0.570	0
2022-05-03	0.574	0.574	0.574	0.574	0.570	0
2022-05-02	0.574	0.574	0.574	0.574	0.570	5,300
2022-04-29	0.564	0.564	0.564	0.564	0.560	0
2022-04-28	0.554	0.564	0.534	0.564	0.560	23,200
2022-04-27	0.554	0.554	0.554	0.554	0.550	0
2022-04-26	0.554	0.554	0.554	0.554	0.550	0
2022-04-25	0.534	0.554	0.534	0.554	0.550	21,000
2022-04-22	0.534	0.534	0.534	0.534	0.530	1,000
2022-04-21	0.554	0.554	0.534	0.534	0.530	3,200
2022-04-20	0.604	0.604	0.604	0.604	0.600	0
2022-04-19	0.594	0.604	0.594	0.604	0.600	19,000
2022-04-18	0.584	0.584	0.584	0.584	0.580	0
2022-04-14	0.584	0.584	0.584	0.584	0.580	4,000
2022-04-13	0.534	0.564	0.534	0.564	0.560	4,000
2022-04-12	0.554	0.554	0.554	0.554	0.550	400
2022-04-11	0.554	0.554	0.554	0.554	0.550	0
2022-04-08	0.554	0.554	0.554	0.554	0.550	500
2022-04-07	0.574	0.574	0.574	0.574	0.570	0
2022-04-06	0.574	0.574	0.574	0.574	0.570	0
2022-04-05	0.574	0.574	0.574	0.574	0.570	0

← NewerPage 19 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.