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
2024-05-16	T	NALT	24.44	24.44	24.25	24.25	-0.14	175,284	174	24.22	24.30	12,720	8,462	6,300		296	123,034	12,857			7,374
2024-05-15	T	NALT	24.32	24.41	24.26	24.41	0.24	36,820	173	24.30	24.44	2,200	6,820	9,600	3,100	65	2,100	3,421			7,942		100
2024-05-14	T	NALT	24.25	24.27	24.15	24.17	-0.04	191,108	211	24.17	24.27	124,239	14,000	15,600	5,000	1,238	5,000	15,796			7,833		800
2024-05-13	T	NALT	24.16	24.22	24.10	24.22	0.18	35,880	179	24.15	24.25	4,900	500	12,600	764	237	2,000	9,503			3,576
2024-05-10	T	NALT	24.10	24.13	24.04	24.04	0.06	56,183	146	24.04	24.12	5,502	2,514	4,300	2,705	553	200	31,051			7,377
2024-05-09	T	NALT	24.00	24.04	23.96	24.00	-0.03	82,178	188	23.95	24.04	5,400	3,676	5,500	8,817	224	2,200	45,075			7,456
2024-05-08	T	NALT	23.99	24.04	23.99	24.03	0.09	44,599	81	23.97	24.03	8,438	3,903	800	1,541	153		25,027			3,786
2024-05-07	T	NALT	23.98	24.05	23.93	23.94	-0.05	82,205	129	23.90	24.07	3,600	439	4,000	598	209	42,117	19,362			10,278
2024-05-06	T	NALT	23.90	24.01	23.90	24.00	0.19	131,465	176	23.97	24.00	9,500	3,500	6,804	4,473	42	5,900	84,075			13,866
2024-05-03	T	NALT	23.87	23.87	23.76	23.81	-0.09	71,554	127	23.75	23.84	4,400	100	4,200	3,566	225	2,400	46,164			9,087
2024-05-02	T	NALT	24.06	24.06	23.84	23.94	-0.13	125,411	180	23.90	23.97	8,994	5,412	4,700	6,647	169	58,137	31,586			7,896
2024-05-01	T	NALT	24.08	24.08	23.98	24.05	-0.02	78,148	146	24.00	24.08	3,400	4,511	1,400	3,095	605	12,089	44,571			6,936
2024-04-30	T	NALT	24.20	24.20	24.07	24.07	-0.08	115,510	138	24.07	24.17	9,300	4,800	2,000	4,063	341	59,726	29,895			3,229		400
2024-04-29	T	NALT	24.25	24.25	24.10	24.16	-0.01	196,366	142	24.12	24.19	6,941	3,700	1,500	2,923	307	164,332	7,818			6,969
2024-04-26	T	NALT	24.09	24.18	24.08	24.18	0.11	80,351	170	24.10	24.20	22,100	8,974	800	651	362	4,246	37,101			4,301
2024-04-25	T	NALT	23.94	24.08	23.93	24.07	0.05	197,232	141	23.98	24.10	5,600	500	400	1,239	311	154,592	29,758			3,508
2024-04-24	T	NALT	23.88	24.02	23.88	24.02	0.02	286,276	226	23.97	24.05	13,441	5,257	3,400	1,605	599	55,779	199,260			3,515
2024-04-23	T	NALT	23.95	24.01	23.86	24.01	0.06	226,939	329	23.94	24.04	33,800	24,434	3,800	14,312	1,829	29,400	106,590			9,664		1,200
2024-04-22	T	NALT	23.89	23.95	23.84	23.95	-0.11	108,127	182	23.87	23.98	22,365	6,584	3,600	1,017	202	36,116	29,096			7,433
2024-04-19	T	NALT	23.99	24.09	23.99	24.09	0.12	141,425	180	23.99	24.10	4,900	9,700	5,700	2,780	473	27,100	86,377			2,600
2024-04-18	T	NALT	23.98	24.03	23.91	23.97	-0.01	104,066	126	23.93	24.03	8,299	5,113	1,200	5,156	651	500	78,531			1,572		800
2024-04-17	T	NALT	24.03	24.04	23.94	24.01	-0.09	67,572	142	23.95	24.03	9,855	100	9,500	703	272	21,079	17,943			6,713
2024-04-16	T	NALT	23.91	24.12	23.89	24.11		130,823	138	24.04	24.14	5,820	3,300	5,305	200	38	100,786	3,877			8,006
2024-04-15	T	NALT	23.66	24.12	23.66	24.12	0.18	73,764	225	24.02	24.13	2,380	9,162	6,600	6,224	1,258	24,566	2,750			12,803
2024-04-12	T	NALT	24.10	24.11	23.91	23.94	-0.05	94,590	177	23.88	23.99	10,800	6,000	11,000	5,817	49	17,000	33,077			6,462			5
2024-04-11	T	NALT	23.90	24.08	23.90	23.99	0.09	167,961	264	23.98	24.04	24,030	5,749	11,800	1,165	413	14,511	100,412			6,465
2024-04-10	T	NALT	23.88	23.97	23.87	23.89	-0.03	25,378	179	23.88	23.94	4,700	2,024	4,100	700	389	1,700	3,343			4,033
2024-04-09	T	NALT	23.81	23.96	23.81	23.92	0.03	19,123	113	23.89	23.97	1,505	1,700	1,000		234	800	2,410			9,586
2024-04-08	T	NALT	23.91	23.96	23.84	23.89		41,326	183	23.86	23.93	6,800	1,077	7,900	1,100	913	2,800	7,663			10,794		100	28
2024-04-05	T	NALT	23.84	23.98	23.84	23.89	0.08	19,164	110	23.88	23.95	3,121	1	4,700	600	167	1,100	344			4,939
2024-04-04	T	NALT	23.79	23.88	23.79	23.80	0.04	20,177	114	23.77	23.86	2,011	382	9,700	1,200	264	300	1,016			3,400
2024-04-03	T	NALT	23.68	23.76	23.68	23.76	0.13	25,425	116	23.71	23.79	4,302	2,800	2,400	500	341	1,000	2,474			9,476
2024-04-02	T	NALT	23.64	23.67	23.62	23.63	0.08	28,884	131	23.60	23.70	2,607	4,046	4,800	200	146	1,800	4,179			6,362
2024-04-01	T	NALT	23.58	23.61	23.52	23.53	-0.10	88,939	144	23.53	23.59	10,517	8,501	11,700	300	128	1,700	47,011			6,366		100
2024-03-28	T	NALT	23.47	23.63	23.47	23.63	0.11	32,177	177	23.57	23.66	4,788	3,169	3,300	263	388	3,800	1,051			11,922
2024-03-27	T	NALT	23.51	23.57	23.50	23.52		48,450	113	23.49	23.58	836	3,100	400	800	311	600	30,123			9,918
2024-03-26	T	NALT	23.61	23.61	23.47	23.47	-0.07	46,721	154	23.45	23.55	6,080	5,509	8,900	1,300	322	4,100	10,124			7,866		200	200
2024-03-25	T	NALT	23.53	23.54	23.49	23.49		19,818	135	23.46	23.54	412	2,841	1,800	100	721	400	1,009			10,687
2024-03-22	T	NALT	23.50	23.52	23.47	23.47	-0.13	14,084	88	23.46	23.53	600	1,113	1,300	274		200	948			8,165
2024-03-21	T	NALT	23.63	23.63	23.55	23.63	0.06	30,417	132	23.57	23.65	600	1,607	9,600	800	458	4,800	627			9,488
2024-03-20	T	NALT	23.52	23.61	23.51	23.57	-0.03	47,051	138	23.54	23.62	2,308	2,849	3,500	400	284	18,341	3,449			13,946
2024-03-19	T	NALT	23.52	23.60	23.52	23.60	0.10	30,144	157	23.51	23.62	1,935	1,649	5,000	1,100	792	6,875	1,804			8,407		100
2024-03-18	T	NALT	23.49	23.54	23.49	23.50	0.06	47,779	138	23.47	23.57	2,572	3,288	2,200	1,900	235	22,786	4,413			7,492
2024-03-15	T	NALT	23.42	23.51	23.42	23.44	0.02	83,789	236	23.42	23.53	6,216	6,631	8,300	1,000	202	47,300	2,467			9,452
2024-03-14	T	NALT	23.44	23.46	23.40	23.45	-0.04	30,738	139	23.39	23.48	4,330		5,200		334	2,400	912			14,910
2024-03-13	T	NALT	23.46	23.51	23.41	23.49	0.17	109,590	285	23.42	23.51	6,553	5,800	7,000	1,098	724	6,300	61,043			17,841
2024-03-12	T	NALT	23.53	23.53	23.30	23.32		117,836	252	23.29	23.44	13,905	5,713	400	300	167	59,700	7,086			28,359
2024-03-11	T	NALT	23.29	23.43	23.29	23.32	-0.06	33,553	163	23.33	23.41	3,454	3,900	1,681	500	616	1,300	5,339			13,001
2024-03-08	T	NALT	23.34	23.42	23.30	23.38	-0.01	54,007	197	23.30	23.38	17,458	2,321	13,200	3,026	462	800	1,509			10,868
2024-03-07	T	NALT	23.17	23.39	23.17	23.39	0.14	27,079	150	23.28	23.38	6,430	2,400	7,803		308	867	1,824			5,488
2024-03-06	T	NALT	23.34	23.38	23.24	23.25	-0.10	133,440	210	23.21	23.32	5,022	7,199	8,600	6,700	1,378	80,859	7,551			12,662		800	18
2024-03-05	T	NALT	23.29	23.35	23.26	23.35	0.14	102,801	242	23.25	23.34	7,410	7,790	15,400	300	545	53,500	2,786			11,818
2024-03-04	T	NALT	23.25	23.27	23.21	23.21	0.03	31,684	182	23.20	23.29	4,700	2,813	5,800	700	322	3,100	5,395			6,069
2024-03-01	T	NALT	23.33	23.33	23.15	23.18	-0.06	81,048	337	23.17	23.26	10,218	14,254	11,900	18,900	1,145	5,400	7,425			8,072			400
2024-02-29	T	NALT	23.16	23.25	23.10	23.25	0.11	96,986	236	23.19	23.24	6,018	7,211	23,200	600	834	13,469	32,138			10,840
2024-02-28	T	NALT	23.18	23.20	23.13	23.14	-0.03	81,519	225	23.11	23.18	4,648	12,049	4,300	31,500	1,244	5,600	7,153			10,347
2024-02-27	T	NALT	23.37	23.37	23.16	23.16	-0.16	175,066	228	23.14	23.24	7,155	5,438	9,200	6,063	598	6,200	131,325			4,751		400
2024-02-26	T	NALT	23.18	23.32	23.18	23.32	0.04	49,214	344	23.25	23.35	8,430	7,043	4,400	2,246	467	10,500	5,110			8,024			100
2024-02-23	T	NALT	23.32	23.36	23.25	23.28	0.12	37,351	175	23.27	23.36	4,936	4,102		3,495	602	3,300	4,031			14,255
2024-02-22	T	NALT	23.08	23.26	23.08	23.16	0.02	45,663	218	23.14	23.22	9,160	4,487	1,500	10,500	1,474	3,600	2,100			10,009		100
2024-02-21	T	NALT	23.12	23.20	23.12	23.14	-0.12	53,252	233	23.12	23.22	10,852	5,289	12,000	447	596	2,500	3,874			12,992
2024-02-20	T	NALT	23.20	23.26	23.17	23.26	0.06	76,684	293	23.20	23.29	6,105	9,421	5,100	900	1,017	31,465	7,727			9,122			2,200