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
11:44:38 EDT Thu 12 Jun 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
2025-06-11
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
2025-04-17
T
NDM
1.51
1.58
1.42
1.56
0.08
1,624,485
2,942
1.54
1.56
789,667
160,304
83,332
86,100
87,729
260,700
62,800
41,555
18,700
294
2025-04-16
T
NDM
1.50
1.63
1.47
1.48
-0.01
2,346,131
3,285
1.45
1.55
1,274,687
208,100
95,883
117,700
90,280
308,700
204,500
17,947
9,400
260
2025-04-15
T
NDM
1.35
1.53
1.35
1.49
0.14
1,759,992
2,966
1.47
1.50
859,446
193,636
52,800
135,900
52,782
317,764
69,400
14,965
16,900
286
2025-04-14
T
NDM
1.39
1.42
1.34
1.35
857,451
1,773
1.34
1.37
461,970
116,792
29,671
63,000
17,564
165,600
55,200
21,372
9,100
284
2025-04-11
T
NDM
1.31
1.44
1.31
1.35
0.08
1,501,204
1,959
1.32
1.35
760,941
123,870
93,200
55,400
47,781
319,800
51,300
22,958
7,500
218
2025-04-10
T
NDM
1.30
1.34
1.23
1.27
-0.04
946,151
1,306
1.25
1.28
478,185
151,100
23,289
18,100
14,172
215,700
19,500
12,598
4,400
157
2025-04-09
T
NDM
1.13
1.34
1.13
1.31
0.17
2,798,781
5,336
1.25
1.35
1,142,981
195,520
234,001
82,000
17,200
569,800
82,300
264,342
12,000
1,175
2025-04-08
T
NDM
1.28
1.35
1.115
1.14
-0.09
2,609,723
4,209
1.12
1.30
1,150,972
332,265
162,800
102,800
61,073
466,400
107,000
135,347
42,800
131
2025-04-07
T
NDM
1.17
1.35
1.14
1.23
-0.05
2,090,190
2,755
1.21
1.28
919,082
176,301
104,967
102,700
29,110
463,400
236,400
20,656
14,600
98
2025-04-04
T
NDM
1.45
1.49
1.26
1.28
-0.20
3,121,166
4,755
1.26
1.30
1,409,611
428,800
239,745
205,700
78,042
482,400
166,400
42,393
12,100
80
2025-04-03
T
NDM
1.22
1.56
1.21
1.48
0.18
4,464,336
7,596
1.48
1.51
1,863,937
691,506
240,247
203,600
153,246
685,800
438,500
105,857
2,600
532
2025-04-02
T
NDM
1.53
1.55
1.30
1.30
-0.27
4,132,912
4,197
1.29
1.33
2,185,344
508,500
141,070
139,400
65,335
645,800
336,441
48,537
26,900
953
2025-04-01
T
NDM
1.63
1.69
1.54
1.57
-0.05
1,837,288
3,196
1.56
1.58
834,997
247,540
64,970
93,800
21,534
338,500
99,100
61,516
13,600
2,052
2025-03-31
T
NDM
1.65
1.70
1.53
1.62
0.02
2,703,514
4,425
1.62
1.68
997,541
360,200
98,900
266,700
56,064
563,400
161,000
129,464
12,300
499
2025-03-28
T
NDM
1.64
1.74
1.58
1.60
-0.05
2,245,608
2,785
1.58
1.65
1,096,716
319,200
25,740
123,500
75,648
385,900
157,900
14,901
17,000
2,260
2025-03-27
T
NDM
1.55
1.69
1.49
1.65
0.09
2,263,899
2,786
1.64
1.67
882,166
455,600
61,200
171,800
84,642
355,200
165,965
26,778
25,400
4,194
2025-03-26
T
NDM
1.70
1.79
1.53
1.56
-0.13
4,379,962
6,003
1.55
1.58
1,815,071
715,636
157,590
312,700
61,537
890,300
266,400
63,872
41,100
2,048
2025-03-25
T
NDM
1.73
1.84
1.56
1.69
0.04
6,073,980
8,108
1.65
1.74
2,616,882
1,116,902
311,226
648,700
148,429
903,300
253,065
44,078
1,449
2025-03-24
T
NDM
1.40
1.82
1.39
1.65
0.34
9,227,683
11,025
1.65
1.68
4,262,472
1,864,036
191,764
129,000
136,772
1,402,700
838,443
191,831
9,000
46,512
2025-03-21
T
NDM
1.10
1.32
1.06
1.31
0.30
5,887,523
5,223
1.21
1.31
3,253,619
838,750
243,737
17,700
84,878
903,400
448,800
47,273
3,326
2025-03-20
T
NDM
1.01
1.02
0.99
1.01
0.01
213,822
568
0.99
1.02
76,521
51,800
3,300
13,200
5,700
31,900
12,800
12,103
110
2025-03-19
T
NDM
1.01
1.02
0.99
1.00
-0.02
277,587
398
1.00
1.05
79,021
47,800
7,600
12,800
2,800
73,800
42,600
6,785
975
2025-03-18
T
NDM
1.02
1.03
0.99
1.02
913,778
904
1.01
1.05
296,305
258,800
37,400
12,100
26,600
227,250
42,366
8,812
550
2025-03-17
T
NDM
1.03
1.06
1.01
1.02
-0.025
699,558
849
1.01
1.03
200,880
123,600
51,400
43,300
6,100
104,100
134,300
6,418
1,110
2025-03-14
T
NDM
1.04
1.07
1.03
1.04
0.03
917,340
1,446
1.04
1.05
327,993
178,000
25,000
47,400
29,542
191,290
66,700
41,119
3,211
2025-03-13
T
NDM
1.04
1.06
0.98
1.01
-0.03
1,264,736
1,155
0.98
1.05
625,397
165,200
66,300
33,600
17,680
172,500
167,000
5,893
725