Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synex Intl J (TSX: SXI )

2.030 +0.090 (+4.64%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
May 30, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
May 29, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
May 27, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 23, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 22, 2019 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-4.00%)
May 21, 2019 0.2600 0.2600 0.2500 0.2500 1,000 -0.01(-3.85%)
May 17, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 16, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
May 15, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
May 14, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
May 13, 2019 0.2700 0.2700 0.2600 0.2600 1,500 -0.01(-3.70%)
May 10, 2019 0.2800 0.2800 0.2700 0.2700 1,000 -0.01(-3.57%)
May 09, 2019 0.2900 0.2900 0.2800 0.2800 1,000 -0.01(-3.45%)
May 08, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
May 03, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 02, 2019 0.3000 0.3000 0.2900 0.2900 1,000 -0.01(-3.33%)
May 01, 2019 0.3100 0.3100 0.3000 0.3000 1,500 -0.01(-3.23%)
Apr 30, 2019 0.2300 0.3200 0.2300 0.3100 19,000 +0.04(+14.81%)
Apr 29, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+3.57%)
Apr 25, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Apr 23, 2019 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Apr 22, 2019 0.2500 0.2800 0.2500 0.2800 9,500 +0.01(+3.70%)
Apr 18, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 17, 2019 0.2800 0.2800 0.2700 0.2700 1,500 -0.01(-3.57%)
Apr 16, 2019 0.2900 0.2900 0.2800 0.2800 4,000 -0.01(-3.45%)
Apr 15, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 12, 2019 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Apr 11, 2019 0.3100 0.3100 0.2900 0.2900 16,023 -0.03(-9.38%)
Apr 09, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2019 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Apr 05, 2019 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Apr 03, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 02, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 01, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3200 0.3200 0.3200 12,500 +0.00(+0.00%)
Mar 27, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 26, 2019 0.3400 0.3400 0.3200 0.3200 13,000 -0.02(-5.88%)
Mar 25, 2019 0.3400 0.3400 0.3400 0.3400 5,379 -0.01(-2.86%)
Mar 21, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 20, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 19, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 18, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 15, 2019 0.3600 0.3600 0.3600 0.3600 3,000 -0.02(-5.26%)
Mar 14, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 13, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 11, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 08, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 07, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 06, 2019 0.3900 0.3900 0.3800 0.3800 1,000 -0.01(-2.56%)
Mar 05, 2019 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 04, 2019 0.3800 0.3900 0.3800 0.3900 2,500 +0.01(+2.63%)
Mar 01, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Feb 28, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Feb 27, 2019 0.4000 0.4000 0.3800 0.3800 3,500 +0.01(+2.70%)
Feb 26, 2019 0.3700 0.3700 0.3700 0.3700 4,346 +0.01(+2.78%)
Feb 19, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Feb 14, 2019 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Feb 12, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 07, 2019 0.4000 0.4000 0.4000 375 +0.00(+0.00%)
Feb 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 01, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Jan 30, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 29, 2019 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Jan 24, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jan 23, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Jan 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 16, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 15, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 14, 2019 0.3200 0.3800 0.3200 0.3800 11,000 -0.03(-7.32%)
Jan 11, 2019 0.4100 0.4100 0.4100 0.4100 1,800 +0.00(+0.00%)
Jan 10, 2019 0.3700 0.4100 0.3700 0.4100 8,500 +0.05(+13.89%)
Dec 20, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Dec 11, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 07, 2018 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Dec 06, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 03, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Nov 27, 2018 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Nov 20, 2018 0.4100 0.4100 0.4100 0 +0.08(+24.24%)
Nov 15, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 13, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Nov 12, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 09, 2018 0.4000 0.4000 0.3000 0.3200 9,000 -0.08(-20.00%)
Nov 08, 2018 0.4100 0.4100 0.4000 0.4000 23,500 -0.01(-2.44%)
Nov 07, 2018 0.4400 0.4400 0.4100 0.4100 17,500 -0.04(-8.89%)
Oct 31, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 30, 2018 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-2.22%)
Oct 26, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 22, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 15, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 10, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 21, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 20, 2018 0.4600 0.4600 0.4600 0.4600 698 -0.01(-2.13%)
Sep 19, 2018 0.4600 0.4700 0.4500 0.4700 18,639 +0.01(+2.17%)
Sep 18, 2018 0.4600 0.4600 0.4600 0.4600 15,000 -0.01(-2.13%)
Sep 13, 2018 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Sep 12, 2018 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Sep 11, 2018 0.4600 0.4600 0.4600 0.4600 8,500 +0.00(+0.00%)
Sep 10, 2018 0.4600 0.4600 0.4600 0.4600 4,700 +0.00(+0.00%)
Aug 30, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 23, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 22, 2018 0.4600 0.4600 0.4600 0.4600 1,000 -0.02(-4.17%)
Aug 20, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2018 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Aug 10, 2018 0.4800 0.4800 0.4800 0.4800 900 +0.00(+0.00%)
Jul 30, 2018 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Jul 20, 2018 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
Jul 06, 2018 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Jun 26, 2018 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 21, 2018 0.4600 0.4600 0.4600 430 -0.01(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.