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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-11	V	NPR	1.16	1.40	1.07	1.40	0.24	208,979	777	1.10	1.40	114,471	600	15,600	20,500	5,700		28,700			7,578		14,800
2025-12-10	V	NPR	1.15	1.19	1.14	1.15	0.03	171,995	131	1.04	1.18	112,817	2,100	11,500	25,600	515		15,600			2,293		1,500
2025-12-09	V	NPR	1.02	1.13	1.02	1.12	0.01	70,009	84	1.10	1.12	53,999	1,300	4,700	3,400	1,000		4,300			703
2025-12-08	V	NPR	0.93	1.14	0.93	1.11	0.19	183,567	122	0.83	1.13	113,138	6,000	8,000	12,500	200	1,000	30,500			6,224		5,500
2025-12-05	V	NPR	0.95	0.95	0.86	0.92	0.05	96,388	56	0.86	0.91	61,150	7,300	13,575	2,000			7,500			3,363		1,000
2025-12-04	V	NPR	0.88	0.89	0.86	0.87	0.02	20,926	28	0.85	0.87	5,000		2,500	7,000	1,400		4,400			251
2025-12-03	V	NPR	0.88	0.88	0.85	0.87		33,270	37	0.83	0.88	14,420		1,500	6,000			11,000			350
2025-12-02	V	NPR	0.86	0.88	0.85	0.87		42,856	32	0.83	0.88	21,500	3,500	9,000	2,000			4,000			106		2,500
2025-12-01	V	NPR	0.87	0.88	0.87	0.88	0.01	23,340	26	0.83	0.88	16,550	1,009	1,500	1,000	100		2,500			181		500
2025-11-28	V	NPR	0.87	0.87	0.85	0.87	0.02	26,111	34	0.83	0.88	15,506	3,500	2,000	1,000		1,000	2,500			208
2025-11-27	V	NPR	0.87	0.87	0.85	0.86	0.01	8,251	10	0.80	0.87	5,750		1,500							501
2025-11-26	V	NPR	0.85	0.85	0.84	0.85	0.03	14,797	21	0.80	0.88	9,600	2,500	1,000		10		1,000			540
2025-11-25	V	NPR	0.85	0.88	0.82	0.82	-0.02	62,217	30	0.80	0.86	28,750	1,000	4,000	24,500			3,917
2025-11-24	V	NPR	0.84	0.85	0.82	0.85	0.05	45,009	23	0.80	0.85	24,009		1,500	3,500		8,500	6,500
2025-11-21	V	NPR	0.82	0.82	0.80	0.81	0.01	30,043	17	0.77	0.85	26,362		1,500				500			1,681
2025-11-20	V	NPR	0.84	0.84	0.80	0.83	0.01	23,500	35	0.80	0.85	18,000	1,000		1,000			1,000			2,000		500
2025-11-19	V	NPR	0.85	0.85	0.82	0.84	0.02	11,705	32	0.80	0.84	3,500			2,000	105		3,500			2,100		500
2025-11-18	V	NPR	0.80	0.87	0.79	0.82		104,767	88	0.82	0.88	53,634	18,075	6,876	1,500	400	12,658	5,000			2,124		4,000
2025-11-17	V	NPR	0.89	0.89	0.82	0.83	0.01	19,625	19	0.82	0.88	11,125	2,800	3,900				1,500
2025-11-14	V	NPR	0.83	0.89	0.82	0.89	0.04	42,828	32	0.82	0.90	30,200	4,000	2,500	1,000			5,000			128
2025-11-13	V	NPR	0.88	0.88	0.84	0.85	0.01	72,754	57	0.84	0.88	44,400	500	5,000	2,000			16,904			3,854
2025-11-12	V	NPR	0.84	0.86	0.83	0.86	0.02	13,126	31	0.83	0.90	6,450	2,000	1,000	500			500			2,676
2025-11-11	V	NPR	0.90	0.90	0.84	0.89	0.01	53,905	63	0.82	0.90	32,900	3,500	2,559	4,000			6,000			4,441		500
2025-11-10	V	NPR	0.85	0.89	0.84	0.89	0.02	27,550	54	0.85	0.90	14,100	2,000	3,500	500			2,500			4,150		500
2025-11-07	V	NPR	0.84	0.88	0.82	0.87	0.06	97,455	63	0.83	0.87	57,350	3,500	7,500	2,000			18,000			5,000		3,500
2025-11-06	V	NPR	0.86	0.86	0.81	0.83		31,731	29	0.81	0.84	19,500	3,000		3,500			3,500			1,206		1,000
2025-11-05	V	NPR	0.84	0.88	0.83	0.86	0.01	97,235	92	0.82	0.92	51,960	8,500	4,000	8,000			17,360			4,200		3,000
2025-11-04	V	NPR	0.88	0.88	0.81	0.84	-0.01	98,340	72	0.81	0.84	34,672	35,500	3,000	2,000		6,500	10,000			3,743		2,500
2025-11-03	V	NPR	0.83	0.89	0.83	0.85	-0.04	44,063	43	0.83	0.92	33,200	2,500		1,000		500	5,000			1,863
2025-10-31	V	NPR	0.87	0.89	0.87	0.89	0.01	35,152	46	0.88	0.92	13,000	1,000		2,500			15,000			3,503
2025-10-30	V	NPR	0.90	0.90	0.87	0.89	-0.01	28,260	32	0.77	0.92	21,760		1,000			500	1,500			1,500		2,000
2025-10-29	V	NPR	0.93	0.93	0.89	0.91	-0.05	63,846	68	0.89	0.92	45,500	9,500	500	1,000	50		2,500			4,544
2025-10-28	V	NPR	0.90	0.96	0.90	0.96	0.06	62,060	74	0.94	0.96	17,500	5,500	17,500	1,500	50		13,500			5,510		1,000
2025-10-27	V	NPR	1.00	1.00	0.90	0.91	-0.09	128,443	66	0.77	0.96	114,443	1,800		1,200		200	3,800			1,800		5,000
2025-10-24	V	NPR	1.00	1.00	0.99	1.00		87,850	66	0.99	1.00	63,800	2,600		6,800		1,900	12,400			300
2025-10-23	V	NPR	0.99	1.02	0.99	1.02	0.09	155,157	50	0.99	1.02	138,450	6,500	1,500	3,500	294		4,500			113
2025-10-22	V	NPR	0.97	1.00	0.90	0.98	-0.01	53,540	47	0.95	1.00	26,614	11,276	3,500	3,500		1,500	7,000			150
2025-10-21	V	NPR	0.99	0.99	0.89	0.96	-0.07	89,745	82	0.94	0.96	69,800	500		11,100	150	100	1,300			6,140
2025-10-20	V	NPR	1.05	1.05	1.00	1.03	-0.01	9,986	37	1.00	1.04	6,100			1,800	100		900			1,000
2025-10-17	V	NPR	1.10	1.10	0.98	1.05	-0.03	49,068	88	0.99	1.10	30,218	8,600	200	3,500	100	100	3,500			2,700
2025-10-16	V	NPR	1.00	1.12	0.98	1.10	0.10	325,213	211	1.05	1.10	277,389	9,100		12,700	14	700	15,000			8,395		1,600
2025-10-15	V	NPR	0.92	1.06	0.91	1.00	0.12	214,509	92	0.98	1.00	160,757	7,500	17,000	6,000	156		20,500			1,486
2025-10-14	V	NPR	0.88	0.90	0.88	0.88	-0.02	15,640	36	0.88	0.92	5,250	3,000		1,000			3,000			3,140
2025-10-10	V	NPR	0.90	0.91	0.87	0.87	-0.03	35,610	16	0.87	0.93	18,000		13,000	3,000			1,500			110
2025-10-09	V	NPR	0.87	0.91	0.87	0.90	-0.01	51,877	19	0.88	0.90	36,637	14,000					500			500
2025-10-08	V	NPR	0.85	0.91	0.82	0.91	0.06	94,150	27	0.87	0.92	93,000					1,000				100
2025-10-07	V	NPR	0.82	0.85	0.82	0.85		18,775	9	0.82	0.85	16,500	2,000								200
2025-10-06	V	NPR	0.89	0.92	0.85	0.85	-0.04	55,400	35	0.82	0.85	42,305	3,000			77		10,000			6
2025-10-03	V	NPR	0.89	0.91	0.86	0.89		38,714	27	0.86	0.92	35,251	2,000								1,331
2025-10-02	V	NPR	0.90	0.90	0.87	0.89	-0.01	47,355	19	0.88	0.90	45,400	500								500
2025-10-01	V	NPR	0.88	0.90	0.86	0.90	0.02	37,728	28	0.87	0.92	25,805	11,600								323
2025-09-30	V	NPR	0.90	0.90	0.88	0.90	0.02	10,800	14	0.87	0.90	10,000	500			300
2025-09-29	V	NPR	0.93	0.93	0.88	0.88		30,352	18	0.88	0.90	29,100				250					502
2025-09-26	V	NPR	0.92	0.93	0.88	0.92	0.01	15,612	14	0.90	0.93	12,500	2,000								250		500
2025-09-25	V	NPR	0.97	0.97	0.88	0.91		44,962	19	0.89	0.95	43,932	1,000								25
2025-09-24	V	NPR	0.96	0.96	0.90	0.91	-0.06	62,521	29	0.88	1.04	59,235					1,000	500			1,286
2025-09-23	V	NPR	0.94	0.97	0.92	0.97	0.03	21,129	9	0.94	0.98	20,500				2					627
2025-09-22	V	NPR	0.98	0.98	0.94	0.94	-0.03	29,547	13	0.94	1.04	29,512									30
2025-09-19	V	NPR	0.95	0.98	0.95	0.97	-0.01	22,785	12	0.95	0.98	21,500	500								775
2025-09-18	V	NPR	0.96	1.02	0.95	0.98	0.07	137,908	82	0.95	0.98	125,909	8,500			250	500	1,000			1,193
2025-09-17	V	NPR	0.89	0.94	0.88	0.91	0.03	21,785	23	0.74	1.00	21,078									151
2025-09-16	V	NPR	0.95	0.95	0.88	0.88	-0.07	25,283	22	0.80	0.94	23,313	1,500								470
2025-09-15	V	NPR	0.96	0.96	0.91	0.95	-0.01	44,488	20	0.89	0.96	44,200									288
2025-09-12	V	NPR	0.93	0.96	0.90	0.96	0.02	70,729	39	0.89	0.96	66,244	3,500			127	500				225