Stockwatch

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