NXT Energy Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.574	0.574	0.574	0.574	0.570	0
2022-04-01	0.554	0.574	0.554	0.574	0.570	3,500
2022-03-31	0.534	0.534	0.534	0.534	0.530	500
2022-03-30	0.534	0.534	0.534	0.534	0.530	200
2022-03-29	0.534	0.554	0.534	0.534	0.530	14,500
2022-03-28	0.514	0.514	0.514	0.514	0.510	1,000
2022-03-25	0.534	0.534	0.534	0.534	0.530	1,400
2022-03-24	0.514	0.514	0.503	0.503	0.500	13,000
2022-03-23	0.514	0.514	0.514	0.514	0.510	0
2022-03-22	0.514	0.514	0.514	0.514	0.510	0
2022-03-21	0.514	0.514	0.514	0.514	0.510	0
2022-03-18	0.514	0.514	0.514	0.514	0.510	0
2022-03-17	0.514	0.514	0.514	0.514	0.510	0
2022-03-16	0.534	0.534	0.514	0.514	0.510	13,000
2022-03-15	0.544	0.544	0.534	0.534	0.530	8,500
2022-03-14	0.544	0.544	0.544	0.544	0.540	0
2022-03-11	0.544	0.544	0.544	0.544	0.540	0
2022-03-10	0.544	0.544	0.544	0.544	0.540	0
2022-03-09	0.544	0.544	0.544	0.544	0.540	0
2022-03-08	0.544	0.544	0.544	0.544	0.540	2,000
2022-03-07	0.564	0.564	0.544	0.544	0.540	17,600
2022-03-04	0.564	0.564	0.564	0.564	0.560	0
2022-03-03	0.564	0.564	0.564	0.564	0.560	22,500
2022-03-02	0.544	0.544	0.544	0.544	0.540	0
2022-03-01	0.544	0.544	0.544	0.544	0.540	0
2022-02-28	0.544	0.544	0.544	0.544	0.540	0
2022-02-25	0.544	0.544	0.544	0.544	0.540	0
2022-02-24	0.544	0.544	0.544	0.544	0.540	0
2022-02-23	0.544	0.544	0.534	0.544	0.540	6,500
2022-02-22	0.544	0.544	0.544	0.544	0.540	0
2022-02-18	0.544	0.544	0.544	0.544	0.540	3,500
2022-02-17	0.574	0.574	0.574	0.574	0.570	0
2022-02-16	0.574	0.574	0.574	0.574	0.570	5,500
2022-02-15	0.544	0.574	0.544	0.574	0.570	14,500
2022-02-14	0.544	0.544	0.544	0.544	0.540	2,500
2022-02-11	0.564	0.564	0.534	0.534	0.530	2,800
2022-02-10	0.534	0.534	0.534	0.534	0.530	0
2022-02-09	0.534	0.534	0.534	0.534	0.530	0
2022-02-08	0.534	0.534	0.524	0.534	0.530	12,500
2022-02-07	0.564	0.564	0.564	0.564	0.560	0
2022-02-04	0.564	0.564	0.564	0.564	0.560	1,000
2022-02-03	0.574	0.574	0.574	0.574	0.570	600
2022-02-02	0.524	0.524	0.524	0.524	0.520	0
2022-02-01	0.544	0.544	0.524	0.524	0.520	17,600
2022-01-31	0.544	0.544	0.544	0.544	0.540	0
2022-01-28	0.544	0.544	0.544	0.544	0.540	3,000
2022-01-27	0.544	0.544	0.544	0.544	0.540	0
2022-01-26	0.544	0.544	0.544	0.544	0.540	500
2022-01-25	0.544	0.544	0.534	0.534	0.530	3,000
2022-01-24	0.544	0.544	0.534	0.534	0.530	9,000
2022-01-21	0.544	0.544	0.544	0.544	0.540	0
2022-01-20	0.544	0.544	0.544	0.544	0.540	2,800
2022-01-19	0.564	0.564	0.564	0.564	0.560	0
2022-01-18	0.564	0.564	0.564	0.564	0.560	0
2022-01-17	0.564	0.564	0.564	0.564	0.560	0
2022-01-14	0.564	0.564	0.564	0.564	0.560	0
2022-01-13	0.614	0.614	0.554	0.564	0.560	25,500
2022-01-12	0.604	0.604	0.584	0.604	0.600	7,500
2022-01-11	0.614	0.614	0.614	0.614	0.610	5,000
2022-01-10	0.614	0.614	0.614	0.614	0.610	30,000

← NewerPage 20 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.