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

Synex Intl J (TSX: SXI )

1.930 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 16, 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 (%)
Apr 22, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 01, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 25, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Mar 16, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 12, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 05, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Feb 28, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 27, 2020 0.2200 0.2200 0.2200 0.2200 18,000 +0.00(+0.00%)
Feb 25, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 24, 2020 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Feb 21, 2020 0.1900 0.2200 0.1900 0.2200 25,600 +0.01(+4.76%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2100 0.2000 0.2100 14,500 +0.02(+10.53%)
Jan 31, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jan 29, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 24, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 15, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 14, 2020 0.2200 0.2200 0.2200 375 +0.00(+0.00%)
Jan 08, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 06, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2019 0.2200 0.2200 0.2200 311 +0.00(+0.00%)
Dec 13, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 12, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2100 0.2100 20,000 -0.01(-4.55%)
Dec 10, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 18, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 15, 2019 0.2300 0.2300 0.2300 0.2300 29,500 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Nov 12, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 11, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 08, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 01, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 25, 2019 0.2500 0.2500 0.2400 0.2400 4,000 +0.00(+0.00%)
Oct 22, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 15, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Oct 09, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 08, 2019 0.2600 0.2600 0.2500 0.2500 5,000 -0.01(-3.85%)
Oct 01, 2019 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Sep 30, 2019 0.3000 0.3000 0.2900 0.2900 34,000 +0.03(+11.54%)
Sep 26, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 25, 2019 0.2500 0.2600 0.2500 0.2600 60,000 +0.02(+8.33%)
Sep 23, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 20, 2019 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Sep 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 17, 2019 0.2600 0.2600 0.2600 0.2600 2,200 +0.01(+4.00%)
Sep 16, 2019 0.2500 0.2500 0.2500 20 +0.00(+0.00%)
Sep 11, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 10, 2019 0.2500 0.2500 0.2400 0.2400 2,000 -0.01(-4.00%)
Sep 09, 2019 0.2500 0.2500 0.2500 0.2500 57,979 +0.01(+4.17%)
Sep 06, 2019 0.2300 0.2400 0.2300 0.2400 51,500 +0.01(+4.35%)
Aug 30, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2300 0.2300 0.2300 33,000 +0.00(+0.00%)
Aug 26, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 23, 2019 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Aug 22, 2019 0.2300 0.2300 0.2300 0.2300 56,100 +0.00(+0.00%)
Aug 16, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 15, 2019 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Aug 09, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 06, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 31, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Jul 25, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 24, 2019 0.2200 0.2200 0.2200 0.2200 28,500 +0.00(+0.00%)
Jul 23, 2019 0.2300 0.2300 0.2200 0.2200 3,000 -0.01(-4.35%)
Jul 22, 2019 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 19, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jul 18, 2019 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Jul 17, 2019 0.2500 0.2500 0.2400 0.2400 2,500 -0.01(-4.00%)
Jul 15, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 12, 2019 0.2200 0.2400 0.2000 0.2400 44,000 +0.02(+9.09%)
Jul 11, 2019 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jul 10, 2019 0.2200 0.2200 0.2100 0.2100 11,000 -0.01(-4.55%)
Jul 09, 2019 0.2300 0.2300 0.2200 0.2200 10,000 -0.01(-4.35%)
Jul 08, 2019 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Jul 05, 2019 0.2300 0.2400 0.2300 0.2400 3,000 +0.01(+4.35%)
Jul 04, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+4.55%)
Jul 03, 2019 0.2300 0.2300 0.2200 0.2200 4,500 +0.00(+0.00%)
Jul 02, 2019 0.2300 0.2300 0.2200 0.2200 8,220 -0.01(-4.35%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Jun 27, 2019 0.1800 0.1800 0.1700 0.1800 1,500 +0.00(+0.00%)
Jun 26, 2019 0.2000 0.2000 0.1800 0.1800 3,000 +0.01(+5.88%)
Jun 25, 2019 0.1800 0.1800 0.1700 0.1700 1,000 -0.01(-5.56%)
Jun 24, 2019 0.2000 0.2000 0.1800 0.1800 1,500 -0.02(-10.00%)
Jun 21, 2019 0.2100 0.2100 0.2000 0.2000 1,000 -0.01(-4.76%)
Jun 20, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jun 19, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jun 18, 2019 0.1800 0.2100 0.1800 0.2100 26,000 +0.04(+23.53%)
Jun 17, 2019 0.1800 0.1800 0.1400 0.1700 39,500 -0.01(-5.56%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jun 13, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1900 0.1800 0.1800 1,000 -0.01(-5.26%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jun 10, 2019 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Jun 07, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jun 06, 2019 0.2200 0.2200 0.2100 0.2100 1,000 -0.01(-4.55%)
Jun 05, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Jun 03, 2019 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
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%)
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.