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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	NDM	2.60	2.71	2.55	2.67	0.16	1,921,190	3,995	2.66	2.70	1,002,696	143,017	49,600	45,300	76,351	439,500	68,696			43,464		20,900	3,106
2026-02-05	T	NDM	2.68	2.75	2.49	2.51	-0.31	2,713,933	4,902	2.50	2.55	1,289,106	248,560	64,272	66,400	105,191	557,300	204,372			56,356		71,700	2,156
2026-02-04	T	NDM	3.07	3.08	2.695	2.82	-0.28	3,761,913	7,366	2.80	2.85	1,923,560	263,530	61,426	98,000	167,668	832,400	180,548			105,886		65,000	417
2026-02-03	T	NDM	2.91	3.12	2.86	3.10	0.36	3,013,197	6,666	3.07	3.11	1,583,280	214,303	76,882	108,200	140,377	582,200	91,538			77,186		82,900	2,357
2026-02-02	T	NDM	2.74	2.91	2.71	2.74	-0.04	2,561,340	6,859	2.74	2.77	1,188,644	153,250	80,100	192,400	125,293	536,200	117,240			71,362		33,200	1,451
2026-01-30	T	NDM	2.92	3.00	2.70	2.78	-0.31	4,017,445	8,360	2.75	2.83	1,991,764	271,249	78,171	138,900	187,559	787,000	271,978			96,603		96,500	2,505
2026-01-29	T	NDM	3.43	3.46	2.96	3.09	-0.25	4,373,923	9,138	3.06	3.10	2,798,897	382,220	139,546	41,500	128,475	458,000	237,320			78,572		54,700	3,027
2026-01-28	T	NDM	3.49	3.53	3.23	3.34	-0.08	3,859,089	9,807	3.33	3.36	1,985,508	381,218	83,057	114,900	161,639	664,700	204,968			94,236		99,300	1,806
2026-01-27	T	NDM	3.29	3.42	3.03	3.42	0.12	3,311,923	7,896	3.36	3.47	1,699,621	300,967	61,510	149,200	97,823	631,200	115,383			98,974		77,100	578
2026-01-26	T	NDM	3.20	3.645	3.19	3.30	0.35	8,933,895	18,754	3.26	3.40	4,396,122	1,097,017	229,094	204,700	310,965	1,632,542	425,552			231,202		240,400	4,621
2026-01-23	T	NDM	2.97	3.015	2.90	2.95	-0.01	1,759,124	4,281	2.94	3.00	760,750	145,381	40,500	63,000	62,762	431,720	80,778			61,536		77,600	3,702
2026-01-22	T	NDM	2.85	3.075	2.85	2.96	0.13	3,951,821	7,254	2.95	3.04	2,163,583	400,433	64,737	141,600	104,523	645,200	141,443			130,295		85,700	2,877
2026-01-21	T	NDM	2.86	2.97	2.72	2.83	-0.03	2,633,652	5,036	2.82	2.86	1,401,220	220,100	54,700	114,800	34,850	584,700	129,207			34,213		39,400	3,754
2026-01-20	T	NDM	2.65	2.88	2.65	2.86	0.19	2,287,659	5,061	2.75	2.88	1,128,652	172,400	74,242	77,500	98,870	461,600	94,194			65,171		82,200	2,231
2026-01-19	T	NDM	2.70	2.71	2.615	2.67	0.01	1,116,599	3,102	2.65	2.68	512,253	78,612	31,700	72,900	26,364	232,900	45,700			43,819		45,400	2,620
2026-01-16	T	NDM	2.84	2.85	2.645	2.66	-0.18	2,877,682	5,609	2.65	2.70	1,479,908	288,150	41,896	120,900	65,907	576,900	102,750			79,373		49,100	2,211
2026-01-15	T	NDM	2.96	2.975	2.82	2.84	-0.13	2,429,439	5,295	2.81	2.90	1,265,374	136,800	64,600	98,600	51,709	562,300	45,612			111,100		38,200	12
2026-01-14	T	NDM	2.94	2.99	2.86	2.97	0.02	3,363,974	8,438	2.90	2.98	1,511,627	386,310	61,162	150,400	103,300	768,300	206,354			66,501		50,800	487
2026-01-13	T	NDM	2.91	3.00	2.78	2.95	0.07	2,437,452	6,058	2.91	2.98	1,361,698	189,969	59,033	98,900	58,243	436,400	97,044			46,568		57,700	237
2026-01-12	T	NDM	3.09	3.10	2.86	2.88	-0.17	2,778,043	6,261	2.86	2.89	1,349,472	381,512	51,244	44,500	80,546	635,146	100,400			46,256		54,200	2,543
2026-01-09	T	NDM	2.99	3.13	2.92	3.05	0.10	2,559,859	4,570	2.99	3.07	1,221,115	249,625	66,400	71,300	81,990	589,900	120,600			36,107		77,800	16,208
2026-01-08	T	NDM	3.02	3.04	2.89	2.95	-0.13	3,270,353	5,127	2.91	3.00	1,562,547	322,363	43,380	83,000	65,170	819,880	180,066			57,231		84,300	150
2026-01-07	T	NDM	2.95	3.19	2.87	3.08	0.02	2,940,332	6,366	3.07	3.10	1,508,774	336,998	99,597	105,000	72,270	454,000	161,332			66,139		92,300	3,858
2026-01-06	T	NDM	2.89	3.06	2.855	3.06	0.22	2,514,417	7,012	2.90	3.07	1,317,312	252,712	41,240	117,600	57,781	449,300	85,896			99,042		43,500	3,108
2026-01-05	T	NDM	2.78	2.91	2.75	2.84	0.17	2,510,963	5,718	2.83	2.87	1,442,898	210,357	57,886	99,300	30,711	455,700	77,700			49,675		59,300	2,172
2026-01-02	T	NDM	2.78	2.80	2.59	2.67	-0.03	2,216,273	6,339	2.66	2.72	1,023,155	258,209	36,262	104,500	49,720	415,300	106,360			68,424		74,200	528
2025-12-31	T	NDM	2.71	2.74	2.67	2.70	-0.02	1,207,924	3,806	2.66	2.75	661,190	85,467	14,750	129,700	27,039	209,800	48,996			9,827		6,300	1,124
2025-12-30	T	NDM	2.78	2.89	2.71	2.72	-0.05	2,557,410	6,089	2.72	2.80	1,401,375	149,775	38,100	152,100	48,685	584,900	90,747			41,335		25,700	163
2025-12-29	T	NDM	2.99	3.01	2.76	2.77	-0.31	2,699,177	7,315	2.76	2.79	1,338,080	332,031	44,355	154,100	57,177	461,000	120,126			57,927		56,600	3,319
2025-12-24	T	NDM	3.17	3.17	3.04	3.08	-0.08	1,451,322	3,027	3.08	3.09	860,142	89,200	34,331	55,300	40,722	210,400	95,002			21,257		19,800	1,599
2025-12-23	T	NDM	3.19	3.27	3.12	3.16	-0.03	1,407,492	3,593	3.14	3.19	703,219	133,300	56,070	63,000	33,520	249,600	86,592			31,850		27,100	807
2025-12-22	T	NDM	3.11	3.36	3.09	3.19	0.17	2,564,531	6,107	3.10	3.19	1,336,503	227,687	61,102	99,500	68,107	420,400	110,395			106,489		77,700	1,288
2025-12-19	T	NDM	3.00	3.13	3.00	3.02	0.02	2,776,001	5,891	3.01	3.06	1,455,782	243,087	59,100	94,200	60,647	580,400	86,825			71,864		67,800	1,109
2025-12-18	T	NDM	2.87	3.065	2.87	3.00	0.13	2,216,441	5,480	2.94	3.01	1,062,727	292,221	45,667	117,100	71,869	423,000	89,402			48,122		39,000	3,049
2025-12-17	T	NDM	2.91	3.035	2.83	2.87		1,768,197	4,134	2.85	2.92	787,243	189,000	39,353	55,300	54,786	402,200	84,976			59,550		52,100	1,417
2025-12-16	T	NDM	2.83	2.94	2.81	2.87	0.05	1,109,034	2,656	2.80	2.90	503,200	144,900	34,456	40,300	17,466	248,200	58,385			32,134		11,400	3,014
2025-12-15	T	NDM	3.00	3.06	2.815	2.82	-0.16	1,513,164	3,507	2.80	2.86	860,261	122,400	16,020	76,900	42,511	261,000	73,112			34,092		15,200	15
2025-12-12	T	NDM	3.03	3.05	2.87	2.98	0.01	2,204,616	5,887	2.88	3.00	817,112	280,400	43,869	141,800	46,635	530,500	135,500			97,096		32,900	582
2025-12-11	T	NDM	2.73	3.06	2.73	2.97	0.24	1,718,809	4,132	2.88	2.99	858,346	176,700	46,997	81,200	58,151	279,500	88,200			38,891		69,600	969
2025-12-10	T	NDM	2.82	2.82	2.65	2.73	-0.11	1,509,700	3,231	2.66	2.74	712,917	134,334	36,600	67,200	70,100	342,200	67,073			30,038		38,400	1,449
2025-12-09	T	NDM	2.76	2.89	2.75	2.84	0.07	1,071,104	3,069	2.81	2.86	414,838	85,820	29,542	90,200	52,178	272,900	79,200			24,695		4,100	998
2025-12-08	T	NDM	2.85	2.88	2.72	2.77	-0.08	1,235,367	2,908	2.76	2.84	623,123	171,900	28,978	69,800	41,876	216,700	38,350			9,495		30,800	1,349
2025-12-05	T	NDM	2.91	2.945	2.78	2.85	-0.06	3,406,530	7,886	2.84	2.88	1,355,701	520,187	70,691	177,100	170,064	658,800	161,857			87,181		63,200	1,977
2025-12-04	T	NDM	2.67	2.95	2.62	2.91	0.25	3,794,061	8,412	2.90	2.91	1,816,221	336,551	102,931	135,200	99,064	874,000	191,319			89,623		68,000	2,814
2025-12-03	T	NDM	2.55	2.72	2.50	2.66	0.08	1,737,799	4,001	2.61	2.72	702,948	236,402	37,745	43,400	69,026	468,700	50,900			55,891		35,300	3,301
2025-12-02	T	NDM	2.58	2.59	2.49	2.58		1,270,589	2,624	2.55	2.59	598,462	153,163	47,030	41,100	42,353	267,800	53,700			17,740		27,500	816
2025-12-01	T	NDM	2.69	2.69	2.54	2.58	-0.07	1,383,064	2,984	2.57	2.63	570,785	192,304	48,037	26,600	47,909	362,000	57,700			21,201		40,600	360
2025-11-28	T	NDM	2.54	2.68	2.525	2.65	0.15	2,321,450	5,433	2.60	2.66	754,951	504,182	32,350	90,400	83,686	518,900	97,600			100,854		50,300	410
2025-11-27	T	NDM	2.50	2.57	2.49	2.50		513,506	1,334	2.49	2.53	272,839	38,348	14,700	20,400	17,040	84,300	18,034			11,780		21,700	604
2025-11-26	T	NDM	2.42	2.58	2.415	2.50	0.11	1,936,191	4,550	2.47	2.54	736,469	276,751	68,584	77,400	85,465	499,200	80,500			38,977		50,700	1,553
2025-11-25	T	NDM	2.22	2.445	2.22	2.39	0.19	2,273,892	4,813	2.36	2.42	895,298	289,800	54,971	94,100	149,012	486,458	138,300			75,532		51,000	1,600
2025-11-24	T	NDM	2.09	2.22	2.06	2.20	0.11	1,430,930	3,155	2.19	2.24	728,451	143,600	39,338	36,900	27,847	261,400	75,927			37,023		43,500	276
2025-11-21	T	NDM	2.07	2.15	2.00	2.09	-0.02	1,940,835	4,116	2.04	2.12	859,479	292,406	24,700	60,500	83,413	391,400	152,426			30,148		25,800	1,787
2025-11-20	T	NDM	2.34	2.365	2.11	2.11	-0.18	1,947,232	4,287	2.10	2.19	862,612	262,997	43,100	109,800	71,700	421,900	73,000			37,026		44,100	1,505
2025-11-19	T	NDM	2.22	2.365	2.22	2.29	0.10	1,833,032	4,061	2.26	2.31	809,640	175,640	62,840	144,400	64,021	377,900	116,176			23,905		41,800	3,897
2025-11-18	T	NDM	2.35	2.40	2.185	2.19	-0.17	2,140,214	4,619	2.18	2.23	760,975	305,741	46,644	159,300	113,345	527,500	124,105			24,482		56,700	2,084
2025-11-17	T	NDM	2.39	2.525	2.33	2.36	-0.05	1,838,299	4,381	2.33	2.49	908,142	199,100	20,501	123,000	67,969	333,000	83,783			27,771		35,400	141
2025-11-14	T	NDM	2.33	2.54	2.33	2.41	-0.02	2,025,918	4,202	2.40	2.43	908,616	224,340	73,400	53,200	81,000	478,100	131,946			34,908		25,700	1,112
2025-11-13	T	NDM	2.57	2.67	2.38	2.43	-0.15	1,894,177	4,471	2.39	2.50	826,474	316,300	60,187	71,800	72,463	323,500	80,914			58,937		34,500	3,277
2025-11-12	T	NDM	2.56	2.64	2.52	2.58	0.06	1,432,083	3,061	2.55	2.61	689,028	172,400	26,100	39,700	42,540	345,900	42,300			26,987		36,400	224
2025-11-11	T	NDM	2.55	2.55	2.44	2.52	-0.01	1,395,742	3,300	2.46	2.55	737,353	146,298	44,936	46,500	25,005	308,600	38,664			20,146		12,400	236
2025-11-10	T	NDM	2.55	2.58	2.47	2.53	0.08	1,609,088	4,202	2.51	2.55	711,172	133,600	47,740	85,200	47,789	397,400	82,953			48,264		37,100	337
2025-11-07	T	NDM	2.40	2.48	2.31	2.45	0.01	3,253,048	6,967	2.40	2.50	1,316,616	409,569	192,205	288,800	136,698	676,700	130,570			42,809		38,100	1,641