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
20:05:47 EDT Fri 18 Jul 2025
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-18
T
NDM
1.19
1.50
1.11
1.39
-0.84
20,482,455
27,339
1.39
1.40
10,739,408
3,051,405
877,182
288,800
320,101
2,559,208
1,495,431
347,898
537,300
4,763
2025-07-17
T
NDM
3.19
3.27
1.40
2.23
-0.91
18,857,167
27,091
2.21
2.23
8,945,346
2,032,019
1,272,923
362,800
419,637
2,894,844
2,130,661
294,192
314,300
8,041
2025-07-16
T
NDM
2.95
3.20
2.95
3.14
0.19
7,931,922
9,878
3.14
3.15
4,058,409
1,050,250
164,010
150,400
221,782
1,261,804
536,447
81,323
70,300
9,904
2025-07-15
T
NDM
3.00
3.06
2.91
2.95
-0.02
4,233,948
6,948
2.93
2.95
1,911,262
677,780
121,501
186,500
98,497
785,326
289,980
54,019
58,000
6,727
2025-07-14
T
NDM
2.99
3.06
2.87
2.97
0.02
5,790,052
8,627
2.92
2.99
3,004,630
1,137,040
129,100
159,900
122,842
740,053
184,621
112,327
75,300
3,616
2025-07-11
T
NDM
2.98
3.00
2.80
2.95
-0.01
3,974,991
7,226
2.92
2.97
1,590,992
692,397
135,756
131,100
107,895
896,245
197,480
76,714
78,300
949
2025-07-10
T
NDM
3.06
3.28
2.90
2.96
0.12
9,905,896
16,726
2.96
2.98
4,472,458
1,481,250
434,311
378,900
310,578
1,690,100
687,596
110,729
164,800
3,288
2025-07-09
T
NDM
2.46
2.92
2.46
2.84
0.38
6,954,677
11,567
2.80
2.85
3,969,172
999,640
226,500
168,300
125,830
876,970
337,453
41,363
141,600
2,740
2025-07-08
T
NDM
2.45
2.50
2.285
2.46
0.01
6,626,509
12,249
2.42
2.46
3,541,477
644,500
177,014
459,700
161,098
706,549
332,249
322,815
105,200
1,227
2025-07-07
T
NDM
2.30
2.46
2.26
2.45
0.05
7,355,743
11,682
2.41
2.46
3,390,025
886,600
170,923
911,700
170,252
1,151,100
395,079
67,308
125,900
26,545
2025-07-04
T
NDM
1.98
2.43
1.98
2.40
0.48
5,696,063
8,028
2.35
2.42
3,243,270
624,642
182,747
53,300
138,511
589,900
253,000
238,752
155,400
5,017
2025-07-03
T
NDM
1.92
1.945
1.87
1.92
-0.04
1,500,341
3,045
1.87
1.93
744,285
216,300
37,400
61,800
41,195
266,200
80,707
24,433
15,500
1,246
2025-07-02
T
NDM
1.90
2.00
1.86
1.96
0.12
3,111,323
5,980
1.92
1.96
1,445,134
432,732
118,634
78,600
159,044
567,434
163,935
59,803
38,700
447
2025-06-30
T
NDM
2.12
2.14
1.71
1.84
-0.31
6,697,486
9,017
1.82
1.85
3,296,926
1,132,856
166,690
145,000
262,037
979,500
440,656
75,457
113,000
3,760
2025-06-27
T
NDM
2.12
2.15
2.02
2.15
0.04
2,501,709
3,852
2.10
2.15
1,232,261
318,953
96,320
72,800
97,751
482,100
115,791
34,944
31,500
1,731
2025-06-26
T
NDM
2.12
2.17
2.08
2.11
0.01
2,390,585
4,604
2.10
2.13
971,282
366,416
122,718
262,700
45,025
450,268
90,827
30,545
27,100
531
2025-06-25
T
NDM
1.84
2.13
1.83
2.10
0.29
4,213,123
4,480
2.08
2.10
2,329,169
624,600
184,323
91,500
96,030
596,200
174,332
37,032
49,100
6,973
2025-06-24
T
NDM
1.76
1.85
1.71
1.81
0.07
1,037,244
1,457
1.80
1.82
509,541
188,063
76,635
9,600
44,094
121,300
48,739
6,841
25,500
279
2025-06-23
T
NDM
1.85
1.87
1.74
1.74
-0.11
1,474,509
2,303
1.73
1.84
853,241
164,000
61,536
32,200
34,040
194,807
60,594
39,244
15,100
2,538
2025-06-20
T
NDM
1.94
1.94
1.83
1.85
-0.07
1,557,459
2,026
1.84
1.87
781,489
206,100
56,400
46,000
48,700
235,900
83,883
32,778
28,000
427
2025-06-19
T
NDM
1.89
1.93
1.87
1.92
0.01
539,243
648
1.92
1.94
281,995
70,000
48,000
4,300
23,675
56,800
11,400
6,646
24,000
1,489
2025-06-18
T
NDM
1.76
1.93
1.76
1.91
0.15
1,816,491
2,403
1.88
1.92
1,040,967
262,602
62,275
17,900
52,702
234,384
62,635
12,530
33,900
509
2025-06-17
T
NDM
1.73
1.84
1.72
1.76
0.02
1,385,906
1,644
1.75
1.80
704,976
203,300
43,740
30,100
35,957
261,200
57,943
8,138
35,200
962
2025-06-16
T
NDM
1.65
1.77
1.65
1.74
0.06
1,099,433
1,507
1.73
1.76
485,525
141,186
61,400
26,700
45,990
234,400
62,845
18,237
7,700
2,233
2025-06-13
T
NDM
1.62
1.68
1.61
1.68
0.04
713,409
1,449
1.63
1.70
315,095
108,200
64,566
19,700
21,043
137,800
23,800
5,965
6,700
162
2025-06-12
T
NDM
1.66
1.71
1.62
1.64
-0.04
1,211,488
2,113
1.63
1.68
533,337
307,179
38,622
29,800
13,026
154,700
80,946
11,829
23,500
816
2025-06-11
T
NDM
1.83
1.85
1.68
1.68
-0.12
2,357,642
3,867
1.67
1.71
991,952
362,954
68,877
48,900
62,001
510,400
186,958
55,863
12,700
1,793
2025-06-10
T
NDM
1.77
1.82
1.68
1.80
0.08
2,769,622
3,524
1.76
1.81
1,428,919
337,700
101,903
80,500
37,625
447,200
125,343
60,688
52,700
1,581
2025-06-09
T
NDM
1.80
1.80
1.69
1.72
-0.02
1,517,044
2,611
1.72
1.75
689,763
164,961
45,304
75,700
50,957
233,400
146,816
36,359
20,800
201
2025-06-06
T
NDM
1.62
1.78
1.57
1.74
0.12
2,463,504
3,688
1.69
1.75
1,242,964
310,712
83,180
126,000
68,128
346,966
148,400
51,719
30,700
3,620
2025-06-05
T
NDM
1.66
1.72
1.61
1.62
-0.04
1,173,567
1,940
1.62
1.70
446,142
181,064
59,966
50,700
27,372
258,900
96,100
9,394
18,600
6,166
2025-06-04
T
NDM
1.73
1.74
1.61
1.66
-0.06
1,022,966
1,736
1.62
1.66
757,660
158,500
2,800
3,500
4,100
68,800
13,900
7,742
3,900
2025-06-03
T
NDM
1.66
1.84
1.66
1.72
0.15
4,902,990
5,039
1.71
1.75
2,623,573
644,107
78,213
135,000
128,984
822,600
368,170
16,284
51,800
7,476
2025-06-02
T
NDM
1.47
1.58
1.47
1.57
0.13
2,191,962
2,255
1.56
1.58
1,222,550
235,300
12,400
39,600
70,967
462,200
97,182
7,220
20,800
318
2025-05-30
T
NDM
1.44
1.48
1.42
1.44
735,114
1,306
1.43
1.47
397,774
81,100
36,904
23,700
10,773
109,800
48,276
5,729
11,800
142
2025-05-29
T
NDM
1.47
1.51
1.44
1.44
-0.03
1,008,505
1,883
1.44
1.47
396,149
186,800
50,300
32,000
58,009
144,400
81,425
16,670
17,300
8,944
2025-05-28
T
NDM
1.46
1.55
1.46
1.47
0.02
1,296,491
1,846
1.46
1.51
600,550
170,900
73,700
55,300
69,164
155,000
93,061
15,956
23,700
4,402
2025-05-27
T
NDM
1.43
1.49
1.40
1.45
-0.02
1,415,256
2,152
1.44
1.48
583,691
221,324
52,500
72,700
64,681
219,600
133,400
17,024
30,600
110
2025-05-26
T
NDM
1.40
1.47
1.40
1.47
0.05
485,788
734
1.43
1.48
177,854
123,800
900
10,600
36,740
92,700
21,300
5,808
12,900
4
2025-05-23
T
NDM
1.35
1.43
1.33
1.42
0.04
1,054,948
1,568
1.41
1.42
548,240
117,700
54,100
18,400
29,173
193,974
44,840
24,377
14,300
98
2025-05-22
T
NDM
1.34
1.40
1.34
1.38
0.04
724,416
1,558
1.35
1.38
249,291
97,000
51,167
29,500
29,400
140,962
64,500
17,498
23,600
200
2025-05-21
T
NDM
1.35
1.41
1.33
1.34
-0.01
961,179
1,676
1.33
1.42
461,833
119,900
34,700
36,900
49,107
163,472
56,900
10,406
17,400
575
2025-05-20
T
NDM
1.30
1.36
1.285
1.35
0.08
719,008
1,365
1.33
1.36
306,009
162,800
15,953
6,400
43,881
123,600
27,661
11,753
5,000
393
2025-05-16
T
NDM
1.30
1.30
1.25
1.27
-0.01
1,001,227
1,618
1.26
1.35
342,460
228,800
69,805
38,500
60,366
152,500
50,246
10,638
21,900
2,848
2025-05-15
T
NDM
1.30
1.31
1.26
1.28
-0.01
712,767
1,609
1.28
1.30
291,065
172,200
14,400
12,500
26,028
139,440
39,100
5,297
7,700
370
2025-05-14
T
NDM
1.36
1.39
1.27
1.29
-0.13
1,722,775
2,244
1.29
1.36
680,786
343,600
82,700
47,900
66,104
316,300
116,000
26,450
27,100
606
2025-05-13
T
NDM
1.40
1.44
1.39
1.42
0.04
1,111,406
2,348
1.42
1.45
507,137
168,366
28,600
47,200
27,500
269,500
35,542
9,852
2,700
109
2025-05-12
T
NDM
1.44
1.45
1.38
1.38
-0.05
1,169,085
1,866
1.38
1.40
604,288
172,800
31,225
24,900
28,359
186,104
42,287
37,551
17,000
134
2025-05-09
T
NDM
1.47
1.50
1.43
1.43
-0.01
1,188,534
1,907
1.43
1.45
479,895
150,300
32,900
52,600
43,385
197,000
141,400
40,475
9,900
405
2025-05-08
T
NDM
1.47
1.49
1.43
1.44
-0.01
736,817
1,647
1.44
1.48
331,278
147,400
23,900
34,400
31,511
95,200
35,300
25,594
7,200
192
2025-05-07
T
NDM
1.53
1.55
1.43
1.45
-0.03
1,071,691
1,876
1.44
1.52
561,951
151,600
17,146
48,400
27,049
148,000
74,625
12,835
9,300
119
2025-05-06
T
NDM
1.43
1.555
1.43
1.48
0.04
2,324,199
3,870
1.48
1.50
1,042,202
391,700
61,273
100,000
136,789
360,200
166,717
27,418
24,100
372
2025-05-05
T
NDM
1.49
1.49
1.41
1.44
-0.02
1,384,276
2,795
1.43
1.49
565,002
128,800
44,428
33,100
64,300
297,400
174,189
24,702
5,500
55
2025-05-02
T
NDM
1.50
1.51
1.44
1.46
0.02
1,336,579
2,458
1.44
1.47
606,656
195,200
52,700
22,800
43,615
281,400
89,537
23,555
4,600
240
2025-05-01
T
NDM
1.57
1.585
1.44
1.44
-0.14
2,498,448
5,188
1.44
1.50
1,160,080
353,800
87,900
70,800
73,885
447,500
177,080
40,003
16,000
599
2025-04-30
T
NDM
1.65
1.67
1.55
1.58
-0.12
18,483,804
16,081
1.55
1.58
14,454,371
808,700
135,600
298,900
169,757
1,304,000
386,200
646,116
11,600
15,538
2025-04-29
T
NDM
1.58
1.70
1.58
1.70
0.11
3,470,235
8,854
1.68
1.70
1,828,884
259,391
69,830
163,800
56,008
498,200
332,300
175,537
6,700
218
2025-04-28
T
NDM
1.57
1.63
1.52
1.59
0.03
3,176,567
6,659
1.55
1.60
1,652,455
214,100
74,605
152,800
68,069
674,130
282,000
36,076
2,800
717
2025-04-25
T
NDM
1.59
1.70
1.54
1.56
-0.03
4,015,019
7,118
1.51
1.60
1,648,955
295,286
141,025
466,800
136,044
671,145
475,300
87,623
9,300
2,756
2025-04-24
T
NDM
1.47
1.605
1.455
1.59
0.12
1,673,642
2,552
1.59
1.60
1,077,869
112,756
39,525
60,600
27,961
208,400
54,500
45,959
7,000
358
2025-04-23
T
NDM
1.46
1.47
1.40
1.47
0.10
2,109,598
3,886
1.41
1.48
1,041,510
209,400
76,415
103,700
96,129
282,800
130,200
118,875
6,500
108
2025-04-22
T
NDM
1.29
1.44
1.28
1.37
0.01
1,748,128
3,926
1.36
1.38
768,710
179,571
110,527
67,300
51,588
305,400
147,100
55,656
16,100
2,332
2025-04-21
T
NDM
1.56
1.56
1.335
1.36
-0.20
2,026,853
3,317
1.35
1.39
1,089,992
201,908
93,300
43,500
67,880
263,200
182,100
50,788
11,700
5,475