Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:43:33 EDT Fri 24 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-23
Z
NXDT
10.02
10.15
9.70
9.77
-0.27
218,083
986
2023-03-22
Z
NXDT
10.33
10.34
10.0229
10.05
-0.27
183,697
905
2023-03-21
Z
NXDT
10.39
10.42
10.17
10.33
0.03
183,317
1,053
2023-03-20
Z
NXDT
10.36
10.49
10.18
10.29
-0.085
160,237
872
2023-03-17
Z
NXDT
10.49
10.56
9.90
10.37
-0.25
511,223
1,437
2023-03-16
Z
NXDT
10.62
10.84
10.26
10.67
-0.04
229,364
888
2023-03-15
Z
NXDT
10.70
10.89
10.52
10.72
-0.235
96,265
764
2023-03-14
Z
NXDT
10.96
11.32
10.85
10.91
0.095
139,241
906
2023-03-13
Z
NXDT
11.08
11.23
10.91
10.95
-0.345
217,613
1,143
2023-03-10
Z
NXDT
11.74
11.815
11.27
11.31
-0.35
169,128
744
2023-03-09
Z
NXDT
11.65
11.79
11.5741
11.65
-0.06
144,823
782
2023-03-08
Z
NXDT
11.68
11.85
11.60
11.70
0.12
129,152
598
2023-03-07
Z
NXDT
11.98
12.07
11.52
11.58
-0.47
127,198
636
2023-03-06
Z
NXDT
12.34
12.39
11.98
12.05
-0.34
107,909
743
2023-03-03
Z
NXDT
12.14
12.45
12.14
12.38
0.255
86,022
554
2023-03-02
Z
NXDT
12.04
12.11
12.02
12.11
-0.01
73,745
584
2023-03-01
Z
NXDT
12.16
12.29
12.015
12.11
-0.04
145,248
523
2023-02-28
Z
NXDT
12.41
12.41
12.16
12.21
-0.22
90,979
509
2023-02-27
Z
NXDT
12.77
12.77
12.20
12.42
-0.33
88,899
459
2023-02-24
Z
NXDT
12.54
12.77
12.44
12.66
-0.11
74,301
515
2023-02-23
Z
NXDT
12.56
12.86
12.48
12.75
0.17
78,990
545
2023-02-22
Z
NXDT
12.65
12.69
12.48
12.52
-0.06
97,683
819
2023-02-21
Z
NXDT
12.74
12.80
12.54
12.55
-0.38
54,983
718
2023-02-17
Z
NXDT
12.98
13.10
12.75
12.94
-0.05
77,778
626
2023-02-16
Z
NXDT
13.17
13.27
12.93
12.96
-0.35
77,108
531
2023-02-15
Z
NXDT
12.93
13.30
12.93
13.29
0.15
63,857
311
2023-02-14
Z
NXDT
13.02
13.28
12.88
13.07
-0.03
67,137
327
2023-02-13
Z
NXDT
12.93
13.3227
12.93
13.11
0.12
52,414
316
2023-02-10
Z
NXDT
12.92
13.09
12.71
13.02
0.16
67,074
449
2023-02-09
Z
NXDT
13.30
13.34
12.85
12.87
-0.23
71,266
556
2023-02-08
Z
NXDT
13.14
13.41
13.09
13.11
-0.19
105,419
713
2023-02-07
Z
NXDT
13.00
13.37
12.83
13.30
0.21
134,931
800
2023-02-06
Z
NXDT
13.01
13.27
12.93
13.08
-0.22
68,472
475
2023-02-03
Z
NXDT
13.25
13.37
13.0781
13.30
0.06
116,199
576
2023-02-02
Z
NXDT
13.14
13.57
13.11
13.25
0.17
141,224
662
2023-02-01
Z
NXDT
13.00
13.14
12.80
13.06
-0.06
141,733
770
2023-01-31
Z
NXDT
12.76
13.09
12.72
13.09
0.39
79,972
427
2023-01-30
Z
NXDT
12.77
12.94
12.53
12.68
-0.05
61,765
601
2023-01-27
Z
NXDT
12.65
12.78
12.60
12.71
0.055
107,250
593
2023-01-26
Z
NXDT
12.66
12.72
12.57
12.62
0.05
59,128
457
2023-01-25
Z
NXDT
12.52
12.66
12.395
12.59
0.03
57,565
354
2023-01-24
Z
NXDT
12.595
12.85
12.53
12.58
-0.12
69,593
430
2023-01-23
Z
NXDT
12.34
12.70
12.30
12.67
0.32
118,046
598
2023-01-20
Z
NXDT
11.97
12.37
11.94
12.34
0.355
140,955
610
2023-01-19
Z
NXDT
11.81
12.17
11.81
11.98
0.12
114,481
433
2023-01-18
Z
NXDT
12.11
12.31
11.81
11.86
-0.21
107,682
605
2023-01-17
Z
NXDT
11.87
12.17
11.82
12.06
0.21
227,793
895
2023-01-13
Z
NXDT
11.61
11.99
11.61
11.84
0.11
109,034
484
2023-01-12
Z
NXDT
11.42
11.7425
11.30
11.73
0.38
152,067
721
2023-01-11
Z
NXDT
11.28
11.44
11.25
11.35
0.16
81,037
396
2023-01-10
Z
NXDT
11.28
11.40
11.13
11.17
-0.26
171,621
810
2023-01-09
Z
NXDT
11.27
11.45
11.2404
11.40
0.125
190,691
834
2023-01-06
Z
NXDT
11.13
11.35
11.04
11.27
0.29
130,845
520
2023-01-05
Z
NXDT
11.38
11.38
10.93
10.98
-0.43
116,808
494
2023-01-04
Z
NXDT
11.17
11.43
11.06
11.40
0.25
160,881
526
2023-01-03
Z
NXDT
11.32
11.53
11.04
11.14
-0.05
162,851
923
2022-12-30
Z
NXDT
11.03
11.30
10.89
11.21
0.15
300,490
1,042
2022-12-29
Z
NXDT
10.86
11.14
10.7869
11.05
0.20
314,882
925
2022-12-28
Z
NXDT
11.45
11.45
10.85
10.85
-0.55
281,968
1,266
2022-12-27
Z
NXDT
11.71
11.71
11.36
11.41
-0.415
236,125
1,078