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, 2024 1.990 2.030 1.990 2.030 200 +0.09(+4.64%)
May 27, 2024 1.940 0 -0.18(-8.49%)
May 21, 2024 2.120 0 +0.19(+9.84%)
May 16, 2024 1.930 0 -0.06(-3.02%)
May 15, 2024 1.990 1.990 1.990 1.990 100 -0.02(-1.00%)
May 10, 2024 2.010 0 -0.07(-3.37%)
Apr 30, 2024 2.080 0 -0.04(-1.89%)
Apr 29, 2024 1.790 2.120 1.790 2.120 3,897 +0.19(+9.84%)
Apr 16, 2024 1.930 0 +0.02(+1.05%)
Apr 08, 2024 1.910 0 -0.09(-4.50%)
Apr 02, 2024 2.000 0 +0.06(+3.09%)
Mar 27, 2024 1.940 0 -0.04(-2.02%)
Mar 26, 2024 2.050 2.050 1.980 1.980 750 +0.06(+3.13%)
Mar 13, 2024 1.920 0 -0.03(-1.54%)
Mar 12, 2024 1.950 1.950 1.950 1.950 100 -0.02(-1.02%)
Mar 08, 2024 1.970 0 -0.19(-8.80%)
Feb 29, 2024 2.160 0 -0.03(-1.37%)
Feb 22, 2024 2.190 0 -0.01(-0.45%)
Feb 21, 2024 2.200 2.200 2.200 2.200 100 +0.03(+1.38%)
Feb 15, 2024 2.170 0 +0.02(+0.93%)
Feb 06, 2024 2.150 0 -0.02(-0.92%)
Feb 01, 2024 2.170 0 +0.15(+7.43%)
Jan 31, 2024 2.010 2.020 2.010 2.020 200 +0.05(+2.54%)
Jan 30, 2024 1.970 1.970 1.970 1.970 100 +0.00(+0.00%)
Jan 25, 2024 1.970 0 +0.02(+1.03%)
Jan 24, 2024 1.950 1.950 1.950 1.950 100 +0.02(+1.04%)
Jan 11, 2024 1.930 0 -0.02(-1.03%)
Jan 08, 2024 1.950 0 -0.04(-2.01%)
Jan 04, 2024 1.990 0 +0.04(+2.05%)
Jan 02, 2024 1.950 0 -0.14(-6.70%)
Dec 27, 2023 2.090 0 -0.01(-0.48%)
Dec 12, 2023 2.100 0 -0.04(-1.87%)
Dec 07, 2023 2.140 0 +0.04(+1.90%)
Dec 06, 2023 2.100 2.100 2.100 2.100 300 +0.01(+0.48%)
Dec 04, 2023 2.090 0 -0.05(-2.34%)
Dec 01, 2023 2.140 2.140 2.140 2.140 100 +0.02(+0.94%)
Nov 30, 2023 2.080 2.120 2.080 2.120 200 +0.07(+3.41%)
Nov 29, 2023 2.050 2.050 2.050 2.050 112 +0.02(+0.99%)
Nov 28, 2023 1.990 2.030 1.990 2.030 400 +0.07(+3.57%)
Nov 27, 2023 1.880 1.960 1.880 1.960 600 +0.07(+3.70%)
Nov 24, 2023 1.890 1.890 1.890 1.890 100 +0.02(+1.07%)
Nov 23, 2023 1.870 1.890 1.830 1.870 800 +0.02(+1.08%)
Nov 20, 2023 1.850 0 +0.06(+3.35%)
Nov 17, 2023 1.850 1.850 1.790 1.790 200 -0.08(-4.28%)
Nov 16, 2023 1.870 1.870 1.870 1.870 200 +0.02(+1.08%)
Nov 15, 2023 1.850 1.850 1.850 1.850 200 +0.02(+1.09%)
Nov 08, 2023 1.830 0 +0.03(+1.67%)
Nov 07, 2023 1.800 1.800 1.800 1.800 300 +0.04(+2.27%)
Nov 01, 2023 1.760 0 -0.11(-5.88%)
Oct 31, 2023 1.660 1.950 1.660 1.870 1,800 +0.26(+16.15%)
Oct 27, 2023 1.610 0 +0.00(+0.00%)
Oct 26, 2023 1.610 1.610 1.610 1.610 300 -0.09(-5.29%)
Oct 18, 2023 1.700 0 +0.00(+0.00%)
Oct 10, 2023 1.700 50 -0.07(-3.95%)
Oct 02, 2023 1.770 0 -0.02(-1.12%)
Sep 20, 2023 1.790 0 -0.01(-0.56%)
Sep 19, 2023 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Sep 18, 2023 1.840 1.840 1.840 1.840 500 -0.01(-0.54%)
Sep 13, 2023 1.850 0 -0.02(-1.07%)
Aug 30, 2023 1.870 0 +0.04(+2.19%)
Aug 24, 2023 1.830 0 -0.17(-8.50%)
Aug 17, 2023 2.000 0 -0.03(-1.48%)
Aug 09, 2023 2.030 0 +0.10(+5.18%)
Jul 31, 2023 1.930 0 +0.03(+1.58%)
Jul 28, 2023 2.000 2.000 1.860 1.900 11,300 -0.11(-5.47%)
Jul 27, 2023 2.040 2.040 2.010 2.010 912 -0.03(-1.47%)
Jul 26, 2023 2.080 2.080 2.020 2.040 800 -0.06(-2.86%)
Jul 25, 2023 2.190 2.190 2.000 2.100 3,807 -0.18(-7.89%)
Jul 24, 2023 2.230 2.420 2.230 2.280 5,878 +0.24(+11.76%)
Jul 21, 2023 1.790 2.040 1.790 2.040 1,991 +0.30(+17.24%)
Jul 20, 2023 1.860 1.860 1.700 1.740 1,309 -0.14(-7.45%)
Jul 18, 2023 1.880 0 -0.02(-1.05%)
Jul 10, 2023 1.900 0 -0.06(-3.06%)
Jul 05, 2023 1.960 0 -0.08(-3.92%)
Jul 04, 2023 2.000 2.040 2.000 2.040 250 +0.13(+6.81%)
Jun 30, 2023 1.910 0 +0.04(+2.14%)
Jun 28, 2023 1.870 0 -0.11(-5.56%)
Jun 26, 2023 1.980 0 -0.02(-1.00%)
Jun 21, 2023 2.000 0 +0.00(+0.00%)
Jun 20, 2023 2.060 2.060 1.980 2.000 3,601 -0.08(-3.85%)
Jun 19, 2023 2.160 2.160 2.080 2.080 410 -0.10(-4.59%)
Jun 16, 2023 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Jun 14, 2023 2.190 0 -0.22(-9.13%)
Jun 13, 2023 2.490 2.490 2.410 2.410 1,087 -0.02(-0.82%)
Jun 12, 2023 2.200 2.430 2.200 2.430 1,868 +0.33(+15.71%)
Jun 09, 2023 1.870 2.100 1.870 2.100 3,500 +0.25(+13.51%)
Jun 08, 2023 1.700 2.030 1.700 1.850 3,100 +0.25(+15.62%)
Jun 07, 2023 1.640 1.640 1.600 1.600 900 -0.02(-1.23%)
Jun 06, 2023 1.810 1.810 1.620 1.620 1,994 -0.21(-11.48%)
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.