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
2025-06-11	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