Canadian Sec - Delayed Quote CAD

NextGDigiPlat (NXT.CN)

0.5600

-0.0100

(-1.75%)

At close: June 13 at 10:56:53 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	5,505
Jun 12, 2025	0.5500	0.5700	0.5400	0.5700	0.5700	54,072
Jun 11, 2025	0.5400	0.5700	0.5400	0.5500	0.5500	32,700
Jun 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	13,500
Jun 9, 2025	0.5600	0.5600	0.5200	0.5200	0.5200	36,500
Jun 6, 2025	0.5500	0.5800	0.5400	0.5500	0.5500	55,301
Jun 5, 2025	0.5800	0.5800	0.5500	0.5500	0.5500	39,504
Jun 4, 2025	0.5700	0.5800	0.5600	0.5800	0.5800	7,500
Jun 3, 2025	0.5700	0.5700	0.5500	0.5700	0.5700	33,500
Jun 2, 2025	0.5800	0.6200	0.5700	0.5700	0.5700	59,000
May 30, 2025	0.6000	0.6000	0.5700	0.6000	0.6000	29,500
May 29, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	1,001
May 28, 2025	0.6000	0.7000	0.6000	0.6000	0.6000	85,400
May 27, 2025	0.5400	0.6300	0.5300	0.5800	0.5800	134,420
May 26, 2025	0.5400	0.5400	0.4900	0.5300	0.5300	112,000
May 23, 2025	0.5800	0.5800	0.5400	0.5500	0.5500	135,062
May 22, 2025	0.5600	0.6500	0.5400	0.6000	0.6000	118,000
May 21, 2025	0.6300	0.6300	0.5700	0.5700	0.5700	64,701
May 20, 2025	0.5600	0.6400	0.5600	0.6000	0.6000	78,120
May 16, 2025	0.6200	0.6200	0.5100	0.5600	0.5600	185,000
May 15, 2025	0.5900	0.5900	0.5700	0.5900	0.5900	23,852
May 14, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	19,000
May 13, 2025	0.5700	0.6300	0.5700	0.6100	0.6100	35,650
May 12, 2025	0.6300	0.6300	0.5500	0.5500	0.5500	56,690
May 9, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	10,000
May 8, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	11,500
May 7, 2025	0.6400	0.6400	0.6000	0.6000	0.6000	41,200
May 6, 2025	0.6100	0.6400	0.6100	0.6400	0.6400	68,453
May 5, 2025	0.5700	0.6300	0.5700	0.6300	0.6300	88,400
May 2, 2025	0.5600	0.5700	0.5600	0.5700	0.5700	36,500
May 1, 2025	0.5100	0.6000	0.5000	0.5900	0.5900	80,000
Apr 30, 2025	0.5100	0.5300	0.5000	0.5000	0.5000	31,500
Apr 29, 2025	0.5200	0.5800	0.5200	0.5200	0.5200	64,000
Apr 28, 2025	0.5500	0.5500	0.4800	0.5100	0.5100	73,300
Apr 25, 2025	0.4100	0.4500	0.4100	0.4500	0.4500	47,000
Apr 24, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	13,000
Apr 23, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	48,704
Apr 22, 2025	0.3950	0.3950	0.3700	0.3700	0.3700	3,000
Apr 21, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	1,500
Apr 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,020
Apr 16, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Apr 15, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	9,500
Apr 14, 2025	0.4850	0.4850	0.4700	0.4700	0.4700	4,001
Apr 11, 2025	0.4000	0.5000	0.4000	0.5000	0.5000	7,000
Apr 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 8, 2025	0.3950	0.3950	0.3400	0.3400	0.3400	23,500
Apr 7, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Apr 4, 2025	0.4000	0.4500	0.4000	0.4000	0.4000	7,000
Apr 3, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	10,400
Apr 2, 2025	0.3900	0.3900	0.3700	0.3700	0.3700	2,000
Apr 1, 2025	0.3900	0.3900	0.3500	0.3700	0.3700	9,000
Mar 31, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	3,000
Mar 28, 2025	0.3200	0.3850	0.3200	0.3850	0.3850	40,800
Mar 27, 2025	0.3000	0.3600	0.3000	0.3200	0.3200	83,241
Mar 26, 2025	0.3100	0.3500	0.2900	0.3000	0.3000	38,666
Mar 25, 2025	0.3700	0.3700	0.2900	0.3000	0.3000	85,600
Mar 24, 2025	0.3650	0.3750	0.3200	0.3750	0.3750	71,600
Mar 21, 2025	0.4900	0.4900	0.3600	0.3600	0.3600	14,400
Mar 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Mar 19, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Mar 18, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	2,111
Mar 17, 2025	0.5500	0.5500	0.5000	0.5100	0.5100	7,100
Mar 14, 2025	0.5300	0.5500	0.4800	0.5500	0.5500	40,600
Mar 13, 2025	0.5500	0.5500	0.4400	0.5500	0.5500	16,000
Mar 12, 2025	2:1 Stock Splits
Mar 12, 2025	0.6900	0.6900	0.5100	0.5100	0.5100	13,000
Mar 11, 2025	0.5000	0.5000	0.4150	0.4150	0.4150	16,000
Mar 10, 2025	0.4000	0.4250	0.4000	0.4200	0.4200	67,000
Mar 7, 2025	0.4550	0.4600	0.4350	0.4600	0.4600	5,000
Mar 6, 2025	0.4000	0.4550	0.4000	0.4550	0.4550	36,098
Mar 5, 2025	0.4200	0.4500	0.3500	0.3750	0.3750	176,210
Mar 4, 2025	0.4700	0.4700	0.3500	0.4500	0.4500	68,000
Mar 3, 2025	0.4750	0.5000	0.4750	0.4950	0.4950	24,400
Feb 28, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	4,000
Feb 27, 2025	0.5450	0.5450	0.4750	0.4750	0.4750	15,600
Feb 26, 2025	0.5350	0.5500	0.5350	0.5500	0.5500	4,200
Feb 25, 2025	0.5750	0.5750	0.4900	0.5400	0.5400	90,068
Feb 24, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Feb 21, 2025	0.6000	0.6000	0.5750	0.6000	0.6000	32,400
Feb 20, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	9,760
Feb 19, 2025	0.5750	0.6300	0.5650	0.6200	0.6200	49,816
Feb 18, 2025	0.5750	0.6000	0.5500	0.5500	0.5500	129,432
Feb 14, 2025	0.6000	0.6500	0.5900	0.6400	0.6400	23,286
Feb 13, 2025	0.5400	0.5750	0.5350	0.5500	0.5500	82,200
Feb 12, 2025	0.5500	0.5750	0.5000	0.5400	0.5400	36,200
Feb 11, 2025	0.6000	0.6250	0.5250	0.5750	0.5750	186,900
Feb 10, 2025	0.6250	0.6450	0.6000	0.6450	0.6450	7,386
Feb 7, 2025	0.6650	0.6800	0.6000	0.6000	0.6000	78,200
Feb 6, 2025	0.6750	0.6750	0.6250	0.6500	0.6500	36,510
Feb 5, 2025	0.6400	0.8500	0.6400	0.6800	0.6800	61,792
Feb 4, 2025	0.7750	0.7750	0.6900	0.6900	0.6900	47,490
Feb 3, 2025	0.6750	0.8000	0.5750	0.8000	0.8000	137,540
Jan 31, 2025	0.7100	0.7150	0.6850	0.7150	0.7150	54,084
Jan 30, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	27,904
Jan 29, 2025	0.6850	0.7150	0.6750	0.7000	0.7000	239,500
Jan 28, 2025	0.6750	0.6950	0.6500	0.6550	0.6550	32,300
Jan 27, 2025	0.6450	0.6750	0.5750	0.6550	0.6550	38,306
Jan 24, 2025	0.6850	0.6850	0.5850	0.6600	0.6600	94,570
Jan 23, 2025	0.6750	0.7400	0.6600	0.6850	0.6850	36,500
Jan 22, 2025	0.6900	0.7000	0.6050	0.6900	0.6900	71,030
Jan 21, 2025	0.6900	0.7500	0.6600	0.7350	0.7350	232,680
Jan 20, 2025	0.6200	0.6200	0.5600	0.5750	0.5750	63,820
Jan 17, 2025	0.5400	0.6250	0.5400	0.5900	0.5900	187,398
Jan 16, 2025	0.7400	0.7450	0.6000	0.6050	0.6050	112,072
Jan 15, 2025	0.7700	0.7750	0.7200	0.7500	0.7500	64,420
Jan 14, 2025	0.7650	0.8600	0.6900	0.8400	0.8400	240,478
Jan 13, 2025	0.8500	0.8750	0.6500	0.7000	0.7000	469,610
Jan 10, 2025	0.7750	1.0400	0.7450	1.0400	1.0400	1,296,388
Jan 9, 2025	0.6700	0.8250	0.6700	0.8000	0.8000	899,298
Jan 8, 2025	0.5400	0.5700	0.4800	0.5250	0.5250	409,032
Jan 7, 2025	0.6850	0.7750	0.4450	0.7500	0.7500	2,675,644
Jan 6, 2025	0.4000	0.4650	0.3850	0.4650	0.4650	1,009,906
Jan 3, 2025	0.3400	0.3750	0.3400	0.3750	0.3750	116,000
Jan 2, 2025	0.3300	0.3450	0.3150	0.3450	0.3450	39,264
Dec 31, 2024	0.3350	0.3400	0.2950	0.3150	0.3150	205,236
Dec 30, 2024	0.3600	0.3750	0.3450	0.3500	0.3500	481,772
Dec 27, 2024	0.3450	0.3500	0.3050	0.3400	0.3400	367,198
Dec 24, 2024	0.3250	0.3250	0.2950	0.2950	0.2950	62,690
Dec 23, 2024	0.2550	0.4000	0.2550	0.3250	0.3250	583,236
Dec 20, 2024	0.1575	0.2250	0.1575	0.2050	0.2050	91,010
Dec 19, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	-
Dec 18, 2024	0.1475	0.1500	0.1350	0.1450	0.1450	490,006
Dec 17, 2024	0.1450	0.1950	0.1450	0.1700	0.1700	126,000
Dec 16, 2024	0.1275	0.1925	0.1275	0.1425	0.1425	49,000
Dec 13, 2024	0.0875	0.1150	0.0875	0.1150	0.1150	428,000
Dec 12, 2024	0.0750	0.0875	0.0750	0.0875	0.0875	2,000
Dec 11, 2024	0.1150	0.1150	0.0700	0.0700	0.0700	5,246
Dec 10, 2024	0.0625	0.1150	0.0625	0.1150	0.1150	80,432
Dec 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 5, 2024	0.0450	0.0650	0.0450	0.0600	0.0600	1,615,120
Dec 4, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 3, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 2, 2024	0.0250	0.0375	0.0250	0.0375	0.0375	836,638
Nov 29, 2024	0.0225	0.0450	0.0225	0.0450	0.0450	190,700
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	48,400
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Nov 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	42,500
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	120,000
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Nov 6, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	80,500
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	132,000
Oct 24, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 23, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 22, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 21, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 18, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 17, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 16, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 15, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 11, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 10, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 9, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 8, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 7, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 4, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 3, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Oct 2, 2024	0.0300	0.0375	0.0300	0.0375	0.0375	78,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,332
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0275	0.0275	0.0250	0.0250	0.0250	60,000
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Sep 5, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Sep 4, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Sep 3, 2024	0.0300	0.0325	0.0275	0.0325	0.0325	104,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Aug 29, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	42,000
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	162,000
Aug 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	142,000
Aug 15, 2024	0.0600	0.0600	0.0375	0.0500	0.0500	726,550
Aug 14, 2024	0.0975	0.0975	0.0975	0.0975	0.0975	-
Aug 13, 2024	0.0975	0.0975	0.0975	0.0975	0.0975	4,000
Aug 12, 2024	0.1025	0.1025	0.1025	0.1025	0.1025	-
Aug 9, 2024	0.1025	0.1025	0.1025	0.1025	0.1025	-
Aug 8, 2024	0.1025	0.1025	0.0350	0.1025	0.1025	86,000

YQAID YouneeqAI Technical Services, Inc.

1.0000

0.00%

NBVAF Nubeva Technologies Ltd.

0.0830

0.00%

SBTC.CN Standard Strategies Inc.

0.0500

+66.67%

FTRC.V The FUTR Corporation

0.3500

0.00%

ICS.CN Integrated Cyber Solutions Inc.

0.2500

0.00%

BPAI.CN BrandPilot AI Inc.

0.0200

0.00%

CYBE.V CyberCatch Holdings, Inc.

3.9000

+4.00%

CYBHF CYBERCATCH HLDGS INC.

2.8000

+1.82%

NBVA.V Nubeva Technologies Ltd.

0.1200

+20.00%

PLUR.V Plurilock Security Inc.

0.2350

+2.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NextGDigiPlat (NXT.CN)

Related Tickers