tiprankstipranks
NXT Energy Solutn J (TSE:SFD)
TSX:SFD
Canadian Market
SFD
NXT Energy Solutn
RESEARCH TOOLSreports

NXT Energy Solutn (SFD) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.35
0.36
0.35
0.35
0.35
+6.06%
33,000
3.78
Apr 08, 2026
0.35
0.35
0.33
0.33
0.33
-2.94%
5,613
0.65
Apr 07, 2026
0.33
0.34
0.33
0.34
0.34
-1.45%
29,001
3.36
Apr 06, 2026
0.32
0.35
0.32
0.35
0.35
-4.17%
14,500
1.69
Apr 03, 2026
0.33
0.36
0.33
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.33
0.36
0.33
0.36
0.36
+1.41%
17,009
2.00
Apr 01, 2026
0.36
0.38
0.36
0.36
0.36
-10.13%
3,000
0.36
Mar 31, 2026
0.37
0.40
0.37
0.40
0.40
0.00%
0
0.00
Mar 30, 2026
0.37
0.40
0.37
0.40
0.40
+6.76%
58,589
7.80
Mar 27, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Mar 26, 2026
0.37
0.37
0.37
0.37
0.37
+4.82%
500
0.06
Mar 25, 2026
0.35
0.40
0.31
0.35
0.35
-1.94%
0
0.00
Mar 24, 2026
0.32
0.36
0.32
0.36
0.36
+18.03%
13,600
1.78
Mar 23, 2026
0.31
0.31
0.31
0.31
0.31
+7.02%
1,250
0.16
Mar 20, 2026
0.29
0.29
0.29
0.29
0.29
-9.52%
2,000
0.26
Mar 19, 2026
0.33
0.33
0.32
0.32
0.32
-7.35%
40,002
5.44
Mar 18, 2026
0.37
0.40
0.32
0.34
0.34
+1.49%
89,200
15.02
Mar 17, 2026
0.34
0.35
0.32
0.34
0.34
-6.94%
0
0.00
Mar 16, 2026
0.36
0.38
0.34
0.36
0.36
-5.26%
0
0.00
Mar 13, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
8,510
1.41
Mar 12, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
1,000
0.17
Mar 11, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Mar 10, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
8,500
1.44
Mar 09, 2026
0.34
0.38
0.34
0.38
0.38
+2.70%
4,235
0.72
Mar 06, 2026
0.38
0.38
0.37
0.37
0.37
+2.78%
19,500
3.51
Mar 05, 2026
0.36
0.38
0.34
0.36
0.36
-5.26%
0
0.00
Mar 04, 2026
0.37
0.38
0.37
0.38
0.38
+2.70%
20,000
3.64
Mar 03, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
6,500
1.20
Mar 02, 2026
0.37
0.37
0.37
0.37
0.37
-2.63%
5,100
0.96
Feb 27, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
0
0.00
Feb 26, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
0
0.00
Feb 25, 2026
0.37
0.38
0.37
0.38
0.38
+5.56%
20,500
3.74
Feb 24, 2026
0.34
0.36
0.34
0.36
0.36
+7.46%
11,000
2.07
Feb 23, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 20, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
1,500
0.28
Feb 19, 2026
0.34
0.34
0.34
0.34
0.34
+6.35%
10,000
1.94
Feb 18, 2026
0.32
0.35
0.28
0.32
0.32
-1.56%
0
0.00
Feb 17, 2026
0.32
0.36
0.28
0.32
0.32
-4.48%
0
0.00
Feb 16, 2026
0.34
0.36
0.31
0.34
0.34
0.00%
0
0.00
Feb 13, 2026
0.34
0.36
0.31
0.34
0.34
+1.52%
0
0.00
Feb 12, 2026
0.32
0.33
0.32
0.33
0.33
0.00%
13,584
2.21
Feb 11, 2026
0.33
0.33
0.33
0.33
0.33
+3.13%
500
0.08
Feb 10, 2026
0.33
0.33
0.33
0.33
0.33
+3.13%
1,000
0.14
Feb 09, 2026
0.36
0.36
0.32
0.32
0.32
-9.86%
8,777
1.23
Feb 06, 2026
0.36
0.38
0.33
0.36
0.36
+2.90%
0
0.00
Feb 05, 2026
0.35
0.36
0.33
0.35
0.35
+4.55%
0
0.00
Feb 04, 2026
0.35
0.35
0.33
0.33
0.33
-10.81%
9,010
1.25
Feb 03, 2026
0.36
0.37
0.36
0.37
0.37
+12.12%
7,040
0.99
Feb 02, 2026
0.34
0.35
0.33
0.33
0.33
+10.00%
31,900
4.83
Jan 30, 2026
0.30
0.30
0.30
0.30
0.30
+3.45%
18,000
2.78
Rows:
50