NXT Energy Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.624	0.624	0.614	0.614	0.610	28,500
2022-01-06	0.614	0.614	0.614	0.614	0.610	25,000
2022-01-05	0.675	0.675	0.675	0.675	0.670	0
2022-01-04	0.685	0.685	0.675	0.675	0.670	12,500
2021-12-31	0.614	0.614	0.614	0.614	0.610	35,000
2021-12-30	0.644	0.644	0.604	0.604	0.600	27,500
2021-12-29	0.624	0.624	0.614	0.614	0.610	16,500
2021-12-24	0.655	0.655	0.655	0.655	0.650	0
2021-12-23	0.644	0.655	0.644	0.655	0.650	24,800
2021-12-22	0.604	0.644	0.604	0.644	0.640	78,100
2021-12-21	0.594	0.614	0.594	0.614	0.610	35,500
2021-12-20	0.614	0.614	0.614	0.614	0.610	0
2021-12-17	0.594	0.614	0.574	0.614	0.610	50,800
2021-12-16	0.574	0.594	0.574	0.584	0.580	110,000
2021-12-15	0.594	0.614	0.564	0.564	0.560	45,300
2021-12-14	0.564	0.584	0.564	0.584	0.580	25,100
2021-12-13	0.554	0.564	0.554	0.564	0.560	40,000
2021-12-10	0.564	0.564	0.544	0.554	0.550	47,600
2021-12-09	0.584	0.584	0.574	0.574	0.570	38,000
2021-12-08	0.584	0.584	0.584	0.584	0.580	10,000
2021-12-07	0.584	0.584	0.584	0.584	0.580	0
2021-12-06	0.584	0.584	0.574	0.584	0.580	25,400
2021-12-03	0.614	0.614	0.614	0.614	0.610	4,500
2021-12-02	0.584	0.584	0.584	0.584	0.580	0
2021-12-01	0.584	0.584	0.584	0.584	0.580	7,500
2021-11-30	0.574	0.584	0.574	0.584	0.580	48,200
2021-11-29	0.584	0.584	0.584	0.584	0.580	0
2021-11-26	0.584	0.584	0.584	0.584	0.580	13,000
2021-11-25	0.614	0.614	0.614	0.614	0.610	2,000
2021-11-24	0.584	0.584	0.584	0.584	0.580	3,000
2021-11-23	0.604	0.604	0.584	0.604	0.600	27,500
2021-11-22	0.614	0.614	0.614	0.614	0.610	0
2021-11-19	0.614	0.614	0.614	0.614	0.610	1,500
2021-11-18	0.634	0.634	0.634	0.634	0.630	0
2021-11-17	0.634	0.634	0.634	0.634	0.630	2,400
2021-11-16	0.624	0.624	0.624	0.624	0.620	2,500
2021-11-15	0.584	0.584	0.554	0.584	0.580	14,400
2021-11-12	0.634	0.634	0.604	0.614	0.610	8,000
2021-11-11	0.604	0.604	0.604	0.604	0.600	0
2021-11-10	0.695	0.695	0.604	0.604	0.600	21,000
2021-11-09	0.604	0.655	0.604	0.655	0.650	5,600
2021-11-08	0.634	0.634	0.634	0.634	0.630	10,000
2021-11-05	0.614	0.614	0.614	0.614	0.610	16,500
2021-11-04	0.644	0.644	0.604	0.604	0.600	32,500
2021-11-03	0.614	0.614	0.614	0.614	0.610	10,500
2021-11-02	0.604	0.644	0.604	0.644	0.640	19,800
2021-11-01	0.655	0.655	0.604	0.634	0.630	47,400
2021-10-29	0.655	0.665	0.655	0.665	0.660	76,500
2021-10-28	0.624	0.624	0.624	0.624	0.620	0
2021-10-27	0.624	0.624	0.624	0.624	0.620	5,000
2021-10-26	0.644	0.644	0.644	0.644	0.640	10,000
2021-10-25	0.655	0.655	0.644	0.644	0.640	35,900
2021-10-22	0.655	0.665	0.624	0.644	0.640	120,100
2021-10-21	0.685	0.685	0.685	0.685	0.680	10,100
2021-10-20	0.695	0.695	0.695	0.695	0.690	0
2021-10-19	0.695	0.695	0.695	0.695	0.690	13,000
2021-10-18	0.705	0.705	0.665	0.665	0.660	22,000
2021-10-15	0.715	0.715	0.715	0.715	0.710	7,100
2021-10-14	0.725	0.725	0.715	0.715	0.710	24,500

← NewerPage 21 of 21 · 1,259 trading days

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.