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
2026-02-06	V	NCI	1.05	1.13	1.05	1.10	0.07	117,864	167	1.10	1.15	47,692	14,400	10,200	21,300	712	4,500	10,300			3,361		5,300
2026-02-05	V	NCI	1.11	1.11	1.03	1.05		257,373	268	1.02	1.15	147,816	29,049	11,700	16,700	1,340	9,600	19,900			904		18,900	1,200
2026-02-04	V	NCI	1.10	1.11	1.03	1.05	-0.09	545,794	598	1.03	1.10	250,502	45,962	24,090	61,200	1,457	24,500	27,000			41,651		41,400
2026-02-03	V	NCI	1.16	1.17	1.09	1.14	-0.02	353,294	469	1.13	1.15	173,089	81,080	15,200	14,300	3,731	23,800	23,600			684		16,500
2026-02-02	V	NCI	1.16	1.19	1.14	1.18	0.03	196,053	253	1.15	1.19	74,860	15,200	7,800	31,700	2,098	6,100	31,500			1,322		19,900	3,000
2026-01-30	V	NCI	1.23	1.23	1.12	1.16	-0.04	496,492	498	1.14	1.18	335,650	61,500	9,500	17,100	2,257	17,600	14,400			8,136		23,700	4,300
2026-01-29	V	NCI	1.26	1.31	1.19	1.20	-0.11	371,276	358	1.19	1.27	245,386	34,700	22,100	24,800	1,453	800	17,800			7,370		12,600	2,700
2026-01-28	V	NCI	1.30	1.32	1.25	1.31	0.06	267,080	400	1.29	1.31	114,553	27,820	40,420	16,400	1,310	15,500	31,900			7,188		11,500
2026-01-27	V	NCI	1.24	1.27	1.22	1.25	0.01	97,790	171	1.25	1.29	50,600	9,200	8,300	4,000	274	4,900	13,600			872		5,900
2026-01-26	V	NCI	1.20	1.25	1.19	1.24	0.03	133,720	188	1.19	1.24	66,536	6,900	17,200	15,400	1,590	3,000	15,600			2,226		5,200
2026-01-23	V	NCI	1.19	1.22	1.19	1.22	0.03	129,575	273	1.19	1.25	50,463	8,200	30,500	19,200	799	2,000	4,600			1,520		12,200
2026-01-22	V	NCI	1.20	1.21	1.19	1.20		102,829	194	1.19	1.20	53,123	4,200	11,600	3,900	1,709	4,400	6,000			2,618		14,700
2026-01-21	V	NCI	1.21	1.24	1.17	1.21		178,773	293	1.20	1.21	75,864	23,400	17,800	12,500	1,574	15,700	11,300			5,547		10,400
2026-01-20	V	NCI	1.27	1.27	1.20	1.21	-0.035	155,658	229	1.21	1.25	70,599	5,940	14,310	29,700	246	2,200	17,800			1,382		10,100	1,000
2026-01-19	V	NCI	1.24	1.25	1.22	1.25		92,971	139	1.24	1.25	49,823	900	14,500	9,000	146	1,600	7,200			2,855		6,600
2026-01-16	V	NCI	1.29	1.29	1.24	1.27	0.01	130,596	173	1.25	1.28	59,635	10,677	4,300	24,000	131	4,600	12,500			1,164		13,500
2026-01-15	V	NCI	1.26	1.26	1.23	1.26	0.02	73,634	153	1.24	1.27	23,354	600	5,000	11,600	533	5,100	15,500			763		11,000
2026-01-14	V	NCI	1.26	1.27	1.22	1.23	-0.04	202,405	334	1.22	1.26	100,997	22,300	13,800	14,200	684	13,900	15,900			3,031		16,300
2026-01-13	V	NCI	1.28	1.32	1.23	1.28	0.015	325,096	270	1.26	1.32	191,527	41,907	22,200	14,900	820	17,600	14,900			1,744		16,300
2026-01-12	V	NCI	1.38	1.38	1.22	1.27	-0.05	346,981	421	1.26	1.28	164,033	56,099	35,600	20,700	1,914	18,000	24,200			8,151		16,100	200
2026-01-09	V	NCI	1.37	1.37	1.30	1.32	0.02	137,569	163	1.30	1.32	44,611	10,318	22,800	7,700	248	29,300	11,400			733		10,300
2026-01-08	V	NCI	1.37	1.39	1.25	1.31	-0.06	348,583	400	1.30	1.43	241,017	11,270	20,950	25,500	746	7,200	22,750			1,444		15,500	300
2026-01-07	V	NCI	1.41	1.42	1.34	1.36	-0.06	149,307	182	1.35	1.44	82,901	25,200	11,700	4,400	243	6,200	7,000			3,582		5,400
2026-01-06	V	NCI	1.44	1.48	1.40	1.42	-0.05	152,138	196	1.40	1.50	60,028	19,100	15,022	13,700	400	23,400	11,500			2,573		6,100
2026-01-05	V	NCI	1.40	1.51	1.40	1.46	0.06	196,557	312	1.40	1.50	85,885	19,199	27,960	29,300	280	5,400	12,700			2,472		12,700	982
2026-01-02	V	NCI	1.41	1.43	1.34	1.40	0.06	218,355	284	1.36	1.42	80,315	24,340	24,700	19,700	1,333	26,400	26,700			838		12,400	1,000
2025-12-31	V	NCI	1.41	1.41	1.34	1.39	0.03	89,146	152	1.34	1.40	31,755	2,520	13,400	19,300	538	1,200	10,400			4,072		5,400
2025-12-30	V	NCI	1.36	1.40	1.35	1.36	0.03	195,902	325	1.35	1.38	79,118	17,500	26,000	25,400	1,940	20,100	8,700			1,783		14,100	900
2025-12-29	V	NCI	1.27	1.36	1.25	1.34	0.07	307,133	427	1.30	1.36	83,596	52,440	32,400	33,500	2,425	26,900	36,510			18,459		16,600
2025-12-24	V	NCI	1.27	1.34	1.25	1.28	-0.01	99,798	167	1.25	1.28	44,274	11,800	7,900	5,800	390	6,200	13,700			5,134		1,900
2025-12-23	V	NCI	1.27	1.33	1.24	1.29	0.03	342,956	434	1.25	1.30	183,131	31,703	28,100	35,000	1,293	12,900	18,600			3,000		26,100
2025-12-22	V	NCI	1.27	1.29	1.24	1.27		227,583	234	1.25	1.28	140,846	15,800	12,200	13,600	1,469	16,000	10,200			840		15,200
2025-12-19	V	NCI	1.32	1.32	1.23	1.27	-0.02	184,976	285	1.25	1.27	77,321	19,300	20,100	23,100	847	4,300	19,100			2,518		14,400
2025-12-18	V	NCI	1.33	1.33	1.27	1.28	-0.01	199,234	298	1.27	1.34	80,728	47,900	5,900	14,500	3,222	10,300	11,500			1,196		22,600
2025-12-17	V	NCI	1.33	1.36	1.28	1.29	-0.05	277,573	335	1.28	1.34	106,955	69,134	21,000	15,200	1,820	10,500	32,000			839		18,200
2025-12-16	V	NCI	1.34	1.36	1.32	1.34	-0.01	100,826	149	1.31	1.41	46,035	7,600	980	12,600	120	5,100	7,950			2,060		17,600
2025-12-15	V	NCI	1.36	1.40	1.32	1.35	-0.01	136,113	185	1.31	1.36	93,698	3,860	2,600	15,200	835	5,000	7,700			498		6,700
2025-12-12	V	NCI	1.43	1.43	1.35	1.36	-0.05	296,952	283	1.36	1.45	151,302	24,624	19,200	32,800	1,495	23,800	20,600			501		20,900	1,600
2025-12-11	V	NCI	1.45	1.45	1.36	1.41	0.02	144,505	213	1.39	1.45	72,916	11,244	2,460	20,900	1,635	3,800	19,450			1,524		9,800
2025-12-10	V	NCI	1.36	1.42	1.36	1.40	-0.02	164,468	254	1.38	1.45	99,244	11,300	9,300	17,000	691	4,000	15,200			962		6,700
2025-12-09	V	NCI	1.50	1.50	1.36	1.45	0.08	188,197	239	1.39	1.45	36,515	54,500	21,090	20,900	1,062	6,000	36,200			3,981		5,100	1,800
2025-12-08	V	NCI	1.55	1.55	1.37	1.37	-0.14	635,858	659	1.36	1.49	325,830	60,350	46,200	68,400	4,070	27,200	66,600			1,860		33,100	1,200
2025-12-05	V	NCI	1.43	1.53	1.37	1.51	0.07	453,461	623	1.41	1.55	190,108	54,550	70,365	48,300	2,979	25,200	38,000			1,199		21,600
2025-12-04	V	NCI	1.36	1.44	1.34	1.42	0.06	490,417	1,045	1.42	1.45	120,273	80,089	103,200	76,400	6,605	16,400	50,400			4,250		26,800	2,800
2025-12-03	V	NCI	1.41	1.41	1.34	1.36	-0.02	369,578	909	1.34	1.40	135,336	44,148	55,100	37,100	4,166	16,700	40,300			4,597		30,100
2025-12-02	V	NCI	1.39	1.44	1.37	1.39	0.03	492,874	926	1.37	1.40	187,720	69,600	95,500	53,900	1,694	13,800	33,200			9,034		24,600
2025-12-01	V	NCI	1.47	1.47	1.35	1.36	-0.11	402,678	645	1.35	1.39	218,319	58,800	37,500	15,500	4,430	17,000	34,000			2,588		12,400
2025-11-28	V	NCI	1.41	1.50	1.40	1.47	0.04	148,762	334	1.41	1.50	54,463	14,400	23,393	13,500	12,010	9,400	12,400			1,042		7,800
2025-11-27	V	NCI	1.41	1.53	1.41	1.43	0.01	143,347	183	1.42	1.45	88,083	30,400	2,100	8,100	339	2,500	9,200			1,211		1,200
2025-11-26	V	NCI	1.44	1.44	1.40	1.42	-0.02	131,712	262	1.41	1.45	50,369	28,100	12,600	16,900	390	3,800	9,300			1,253		8,800
2025-11-25	V	NCI	1.43	1.44	1.32	1.44	0.04	353,461	546	1.40	1.44	116,712	84,500	27,400	40,300	1,530	17,900	30,500			6,744		22,500
2025-11-24	V	NCI	1.22	1.40	1.16	1.40	0.18	655,390	866	1.33	1.42	208,887	108,055	67,100	86,800	45,634	32,700	71,200			10,262		20,500	700
2025-11-21	V	NCI	1.14	1.22	1.13	1.22	0.10	834,221	777	1.21	1.25	346,857	134,900	148,600	52,500	2,169	38,700	64,150			3,367		38,500	700
2025-11-20	V	NCI	1.18	1.20	1.10	1.12	-0.05	541,730	546	1.11	1.14	324,475	36,990	46,991	36,500	948	17,300	39,700			5,102		32,400
2025-11-19	V	NCI	1.16	1.22	1.16	1.17	0.03	205,227	322	1.17	1.18	97,522	23,700	17,800	13,900	912	10,200	25,600			2,372		13,200
2025-11-18	V	NCI	1.12	1.22	1.12	1.15	-0.02	306,389	325	1.13	1.21	96,985	44,600	38,400	43,300	505	22,200	42,200			1,359		16,800
2025-11-17	V	NCI	1.15	1.20	1.10	1.17	0.06	409,398	781	1.14	1.20	153,197	55,595	39,000	51,200	1,948	18,700	55,000			5,147		28,600	591
2025-11-14	V	NCI	1.16	1.23	1.09	1.11	-0.16	824,269	1,064	1.11	1.17	390,591	131,400	88,800	56,400	4,296	54,200	63,700			7,389		24,000
2025-11-13	V	NCI	1.30	1.30	0.90	1.27	-0.24	1,284,598	1,506	1.25	1.30	671,638	85,460	87,700	130,500	5,583	26,600	145,900			30,359		84,900	1,500
2025-11-12	V	NCI	1.50	1.53	1.42	1.50	0.04	369,318	600	1.48	1.51	159,135	41,401	74,543	33,000	1,805	11,800	24,200			3,419		16,400
2025-11-11	V	NCI	1.47	1.51	1.45	1.46	-0.05	337,332	514	1.46	1.59	138,922	25,266	77,500	22,500	1,513	5,800	12,700			1,130		49,500	1,300
2025-11-10	V	NCI	1.56	1.57	1.49	1.50	-0.06	329,031	425	1.50	1.57	195,271	28,800	20,750	23,600	1,851	23,500	14,050			2,228		17,500