Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:01:52 EDT Fri 01 Nov 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-11-01
Q
NTRS
100.78
101.98
99.73
99.93
-0.59
1,070,586
16,996
99.04
100.93
2024-10-31
Q
NTRS
101.06
101.93
100.27
100.52
-0.94
904,611
16,676
98.82
100.63
2024-10-30
Q
NTRS
101.00
102.555
100.535
101.46
-0.86
993,318
17,077
101.07
102.59
2024-10-29
Q
NTRS
101.64
103.40
101.635
102.32
0.44
1,805,787
19,995
100.93
103.96
2024-10-28
Q
NTRS
100.55
102.12
100.55
101.88
1.69
1,079,657
18,493
99.04
104.17
2024-10-25
Q
NTRS
103.55
103.62
100.065
100.19
-2.60
1,482,295
20,839
100.19
101.51
2024-10-24
Q
NTRS
103.78
103.78
101.115
102.79
0.28
2,102,714
26,032
99.44
105.96
2024-10-23
Q
NTRS
100.95
104.25
99.43
102.51
6.72
3,909,086
43,880
99.43
106.84
2024-10-22
Q
NTRS
95.16
96.12
94.88
95.79
0.03
1,346,483
19,048
94.29
104.31
2024-10-21
Q
NTRS
95.82
96.39
95.14
95.76
-0.64
856,820
13,938
87.62
96.51
2024-10-18
Q
NTRS
96.26
96.78
95.6007
96.40
0.14
907,674
12,720
95.62
97.16
2024-10-17
Q
NTRS
96.75
97.00
95.76
96.26
-0.38
960,916
15,483
94.90
106.16
2024-10-16
Q
NTRS
94.60
97.08
94.60
96.64
2.26
1,456,015
20,941
92.23
97.10
2024-10-15
Q
NTRS
94.88
96.44
94.24
94.38
0.32
1,112,019
17,922
93.38
96.71
2024-10-14
Q
NTRS
92.09
94.12
91.675
94.06
1.89
1,005,135
12,453
93.10
94.98
2024-10-11
Q
NTRS
91.61
93.50
91.20
92.17
1.08
946,695
12,866
91.23
93.03
2024-10-10
Q
NTRS
90.87
91.74
90.835
91.09
-0.44
1,162,536
14,008
90.05
92.35
2024-10-09
Q
NTRS
91.25
91.99
90.8725
91.53
0.47
1,078,682
17,339
89.41
101.77
2024-10-08
Q
NTRS
90.28
91.27
89.8767
91.06
0.86
893,842
12,538
90.32
91.70
2024-10-07
Q
NTRS
90.38
90.90
89.81
90.20
-0.26
865,054
11,371
89.43
91.00
2024-10-04
Q
NTRS
89.90
90.53
89.49
90.46
1.89
929,307
14,269
89.42
91.39
2024-10-03
Q
NTRS
88.21
88.77
87.69
88.57
0.17
1,525,340
17,219
87.00
89.95
2024-10-02
Q
NTRS
88.72
89.27
88.18
88.40
-0.32
670,717
10,657
87.76
88.81
2024-10-01
Q
NTRS
89.91
89.915
87.92
88.72
-1.31
1,127,012
14,757
87.57
90.05
2024-09-30
Q
NTRS
89.99
90.10
89.125
90.03
-0.04
1,017,074
13,936
88.98
90.99
2024-09-27
Q
NTRS
90.48
91.25
89.8227
90.07
0.14
1,186,549
13,652
88.84
90.64
2024-09-26
Q
NTRS
90.46
90.78
87.95
89.93
-0.86
1,553,039
19,141
88.36
91.44
2024-09-25
Q
NTRS
91.67
91.74
90.45
90.79
-0.62
1,090,144
13,058
89.36
91.26
2024-09-24
Q
NTRS
91.51
92.09
90.99
91.41
-0.10
839,111
11,538
90.80
92.41
2024-09-23
Q
NTRS
92.61
92.79
91.35
91.51
-0.39
964,345
14,396
90.68
92.33
2024-09-20
Q
NTRS
92.62
92.815
91.69
91.90
-0.72
2,671,876
15,797
82.36
94.35
2024-09-19
Q
NTRS
91.51
92.66
90.06
92.62
2.31
783,600
14,072
91.62
93.52
2024-09-18
Q
NTRS
90.96
91.96
90.13
90.31
-0.34
876,460
12,806
89.06
92.12
2024-09-17
Q
NTRS
89.41
91.09
89.41
90.65
0.90
823,599
13,937
87.99
92.88
2024-09-16
Q
NTRS
89.12
89.82
88.22
89.75
1.51
986,044
13,846
87.99
94.40
2024-09-13
Q
NTRS
87.95
88.94
87.95
88.24
0.79
942,604
12,819
87.35
89.22
2024-09-12
Q
NTRS
87.61
88.12
86.21
87.45
0.22
1,760,611
15,555
86.38
88.49
2024-09-11
Q
NTRS
87.29
87.545
85.63
87.23
-1.24
1,497,314
20,400
84.66
103.13
2024-09-10
Q
NTRS
87.69
88.6694
85.83
88.47
0.71
1,415,113
21,461
86.77
89.38
2024-09-09
Q
NTRS
87.52
88.67
86.845
87.76
1.10
1,173,072
15,708
86.80
88.70
2024-09-06
Q
NTRS
89.02
90.09
86.215
86.66
-2.25
1,209,737
13,972
85.90
86.95
2024-09-05
Q
NTRS
90.00
90.22
89.04
89.66
0.21
797,083
14,794
89.02
90.09
2024-09-04
Q
NTRS
90.02
90.87
89.25
89.45
-0.57
1,169,881
13,932
89.12
89.40
2024-09-03
Q
NTRS
90.42
91.27
89.54
90.02
-1.19
1,263,663
16,865
87.65
90.00
2024-09-02
Q
NTRS
89.94
91.36
89.31
91.21
1.72
0
0
88.48
93.73
2024-08-30
Q
NTRS
89.94
91.36
89.31
91.21
1.72
1,697,324
16,055
88.48
93.73
2024-08-29
Q
NTRS
89.35
89.89
87.84
89.49
0.84
809,455
11,918
88.36
90.17
2024-08-28
Q
NTRS
88.47
89.49
88.085
88.65
-0.25
785,933
11,047
87.76
89.52
2024-08-27
Q
NTRS
89.02
89.365
88.41
88.90
0.05
1,041,200
10,968
88.20
88.89
2024-08-26
Q
NTRS
88.94
89.72
88.585
88.85
0.15
1,033,654
10,668
88.04
89.62
2024-08-23
Q
NTRS
87.75
89.24
87.645
88.70
1.52
717,910
11,300
87.74
89.66
2024-08-22
Q
NTRS
86.45
87.21
86.335
87.18
0.58
665,595
11,336
86.40
87.89
2024-08-21
Q
NTRS
86.20
86.675
85.63
86.60
0.52
724,111
11,575
85.77
87.37
2024-08-20
Q
NTRS
86.88
86.955
86.05
86.08
-1.10
1,089,495
12,333
85.51
86.57
2024-08-19
Q
NTRS
87.56
87.925
87.04
87.18
-0.02
893,872
12,028
86.63
87.69
2024-08-16
Q
NTRS
85.91
87.27
85.91
87.20
0.97
909,343
12,225
86.62
87.68
2024-08-15
Q
NTRS
85.65
86.68
85.65
86.23
1.42
941,591
15,489
86.50
87.10
2024-08-14
Q
NTRS
83.87
85.28
83.46
84.81
1.19
965,886
14,245
83.68
85.98
2024-08-13
Q
NTRS
83.11
83.65
82.461
83.62
1.11
1,205,180
13,751
83.08
84.13
2024-08-12
Q
NTRS
84.36
84.745
82.34
82.51
-1.78
1,203,460
14,051
82.35
84.01
2024-08-09
Q
NTRS
83.43
84.455
83.43
84.29
0.79
975,521
13,302
83.76
84.81
2024-08-08
Q
NTRS
83.63
84.22
83.23
83.50
0.56
1,151,180
13,746
82.03
85.18
2024-08-07
Q
NTRS
84.40
85.71
82.78
82.94
-0.16
1,211,744
12,512
81.43
84.85
2024-08-06
Q
NTRS
82.48
84.60
82.48
83.10
0.62
1,248,763
15,056
80.37
84.84
2024-08-05
Q
NTRS
82.81
83.43
80.805
82.48
-2.41
1,416,916
17,349
81.13
84.08
2024-08-02
Q
NTRS
86.14
86.435
83.56
84.89
-2.00
1,366,006
14,472
83.02
86.42