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
2024-04-23	T	NB	3.37	3.48	3.29	3.39	0.10	37,172	254	3.23	3.51	17,187	1,800	4,651		431	5,400	6,444			731			499
2024-04-22	T	NB	3.31	3.36	3.22	3.29	0.02	48,358	327	3.25	4.30	29,378	500	7,800		264	1,500	7,536			972			120
2024-04-19	T	NB	3.40	3.51	3.23	3.26	-0.14	39,114	272	3.05	5.00	13,594	900	7,375	200	392	3,400	11,110			1,588			450
2024-04-18	T	NB	3.42	3.60	3.40	3.40	0.02	32,242	249	3.40	3.53	11,438	900	5,400	100	140	3,500	8,101			1,930			400
2024-04-17	T	NB	3.54	3.70	3.33	3.38	-0.41	121,857	664	3.35	3.59	56,506	3,000	24,999	100	1,082	2,300	27,879			3,982			1,500
2024-04-16	T	NB	3.95	3.95	3.72	3.79	-0.15	31,185	223	3.70	4.22	9,536	500	7,900		645	800	10,160			833			600
2024-04-15	T	NB	4.29	4.43	3.92	3.99	-0.28	21,172	199	3.81	4.22	9,843	502	1,500		859	200	7,626			224
2024-04-12	T	NB	4.44	4.48	4.25	4.29	-0.11	16,116	114	4.16	4.93	4,699	700	3,135		150	200	6,242			831
2024-04-11	T	NB	4.93	4.95	4.26	4.43	-0.52	31,020	294	4.30	5.50	10,075	900	4,700	200	770	1,200	10,299			2,293			100
2024-04-10	T	NB	4.40	5.40	4.40	4.92	0.54	160,444	1,128	4.55	5.65	71,006	3,948	23,750	1,100	1,987	8,100	37,963			9,963			700
2024-04-09	T	NB	4.00	4.43	4.00	4.40	0.51	73,601	312	4.27	4.65	29,515	2,300	10,347	100	538	3,600	23,774			2,063			600
2024-04-08	T	NB	3.47	3.91	3.47	3.91	0.47	35,016	255	3.61	3.91	13,555	2,600	1,700		900	1,000	14,445			643			100
2024-04-05	T	NB	3.46	3.50	3.44	3.47	0.07	5,499	60	3.34	3.74	1,500	100	638			400	1,607			1,226
2024-04-04	T	NB	3.42	3.46	3.40	3.44	0.03	7,276	77	3.31	3.74	3,071	300	600				2,962			241			100
2024-04-03	T	NB	3.46	3.47	3.37	3.41	0.01	14,524	83	3.31	3.48	5,811	100	4,925			600	2,574			213
2024-04-02	T	NB	3.42	3.49	3.35	3.40	-0.04	16,643	95	3.35	3.77	9,375		850		200	600	4,911			560
2024-04-01	T	NB	3.69	3.73	3.44	3.44	-0.24	15,354	126	3.36	3.77	8,134	100	2,600		1		4,132			387
2024-03-28	T	NB	3.69	3.70	3.66	3.68	0.03	6,323	41	3.66	3.76	2,900	200	950		58	100	1,751			261
2024-03-27	T	NB	3.59	3.70	3.55	3.69	0.11	5,029	33	3.53	3.76	1,934	200	200		491		1,700			504
2024-03-26	T	NB	3.75	3.75	3.55	3.56	-0.16	13,869	78	3.50	3.76	5,352	500	2,200	100	200	1,200	4,118			37			100
2024-03-25	T	NB	3.42	3.78	3.35	3.71	0.36	44,534	257	3.49	3.78	14,094	4,100	11,000	100	1,200	900	10,338			2,427
2024-03-22	T	NB	3.25	3.35	3.22	3.31	0.04	5,980	41	3.22	3.70	1,880	100	1,225		100	200	1,847			551
2024-03-21	T	NB	3.40	3.40	3.20	3.26	-0.12	11,155	87	3.17	3.50	3,400	400	400	200	100	1,500	4,360			193
2024-03-20	T	NB	3.49	3.49	3.33	3.38	0.10	15,326	117	3.25	3.50	3,584	3,200	2,100		90	600	4,116			636			1,000
2024-03-19	T	NB	3.44	3.51	3.20	3.28	-0.12	27,381	174	3.17	3.70	13,371	300	6,080	100	200	1,100	4,626			1,221			50
2024-03-18	T	NB	3.57	3.64	3.40	3.40	-0.18	14,095	145	3.40	3.80	5,336	505	1,100	200	500	1,800	3,619			668		100	150
2024-03-15	T	NB	3.66	3.66	3.56	3.58	-0.12	5,921	77	3.48	3.70	2,000	800			100	200	2,406			143
2024-03-14	T	NB	3.69	3.72	3.65	3.72	0.01	6,156	84	3.61	3.84	2,980	292		100	50	400	1,529			697
2024-03-13	T	NB	3.82	3.82	3.65	3.75	0.01	6,150	58	3.69	3.84	3,460	100			200	200	1,505			464			100
2024-03-12	T	NB	3.65	3.75	3.64	3.75	0.06	27,341	171	3.53	3.75	4,811	2,200	300	200	400	600	6,179			1,417			200
2024-03-11	T	NB	3.60	3.72	3.33	3.69	0.16	18,625	156	3.50	3.72	11,096	100	1,100		196	300	3,908			1,679
2024-03-08	T	NB	3.84	3.84	3.48	3.53	-0.06	18,766	145	3.46	3.87	6,236	800	3,300	400	100	500	3,876			804
2024-03-07	T	NB	3.64	3.67	3.46	3.60	0.04	25,630	195	3.46	3.68	9,800	601	100		120	3,300	7,830			3,124
2024-03-06	T	NB	3.51	3.84	3.44	3.56	0.06	26,593	219	3.45	3.74	14,871	700	1,000		970	1,200	6,442			705			100
2024-03-05	T	NB	3.50	3.56	3.40	3.53	0.03	14,596	127		4.35	4,495	950	200		385	400	6,995			691			200
2024-03-04	T	NB	3.40	3.63	3.40	3.50	0.10	17,193	180		3.66	7,353	600	100		800	900	5,553			1,673			100
2024-03-01	T	NB	3.54	3.54	3.30	3.37	-0.18	20,915	136		3.60	12,603	1,300		700	111	500	4,579			462			400
2024-02-29	T	NB	3.18	3.58	3.18	3.55	0.37	21,525	125	3.47	3.60	9,300	500	1,100		300	300	5,373			4,322
2024-02-28	T	NB	3.25	3.25	3.03	3.18		36,285	210	3.00	3.25	18,590	500	4,130		400	500	9,130			2,049			350
2024-02-27	T	NB	3.17	3.21	3.10	3.18	0.02	19,893	171	3.13	4.05	12,477	300	400		188	1,500	4,400			308
2024-02-26	T	NB	3.26	3.33	3.13	3.16	-0.14	41,232	279	3.01	3.59	19,165	1,300	4,200		300	2,300	10,404			3,005
2024-02-23	T	NB	3.23	3.36	3.23	3.26	0.03	15,400	112	3.23	3.50	6,100	800	300		45	100	7,676			298
2024-02-22	T	NB	3.30	3.32	3.14	3.23	-0.07	26,901	184	3.23	4.35	14,310	600	1,100	100	459	800	7,394			1,597			100
2024-02-21	T	NB	3.40	3.40	3.20	3.30	-0.05	47,261	319	3.20	4.35	20,437	5,800	5,320	200	25	2,700	8,879			3,422			200
2024-02-20	T	NB	3.80	3.80	3.35	3.35	-0.30	48,174	369	3.35	3.82	24,177	1,700	2,200		1,490	500	15,931			978			500
2024-02-16	T	NB	4.03	4.03	3.59	3.61	-0.34	48,575	376	3.48	3.94	25,608	1,900	4,600		1,127	1,100	11,638			1,835			200
2024-02-15	T	NB	4.03	4.05	3.95	3.95	-0.14	8,517	118	3.93	4.35	4,494	200	500		296	200	2,008			639			100
2024-02-14	T	NB	3.94	4.09	3.94	4.05	-0.05	7,717	63	3.94	4.08	4,244	200	1,200		100	100	955			506			300
2024-02-13	T	NB	4.08	4.15	3.97	4.07	-0.22	13,204	131	3.93	4.35	6,892		300			500	4,769			572
2024-02-12	T	NB	4.00	4.35	4.00	4.33	0.32	18,855	153	3.97	4.88	8,736	700	700		500	400	6,931			718			150
2024-02-09	T	NB	4.03	4.05	4.00	4.04	0.04	5,357	40	4.00	4.25	1,201	700	1,300		100		1,801			155
2024-02-08	T	NB	3.95	4.05	3.95	4.03	0.06	26,606	160	3.93	4.20	10,323	2,902	5,300		350	600	6,021			416		200	123
2024-02-07	T	NB	4.20	4.20	3.97	3.97	-0.19	34,929	247	3.93	4.88	24,233	200	1,600		575	700	6,431			724			100
2024-02-06	T	NB	4.06	4.17	4.04	4.17	0.11	10,566	83	4.01	4.88	3,908		900	100	203		5,342			28
2024-02-05	T	NB	4.01	4.13	3.98	4.06	0.05	20,632	111	3.94	4.88	16,861	200	300		308	500	2,332			20			100
2024-02-02	T	NB	4.20	4.20	4.00	4.02	-0.04	12,927	99	3.93	4.20	9,550	200	800		97	100	1,275			387			150
2024-02-01	T	NB	4.21	4.24	4.05	4.06	-0.16	21,176	190	4.02	4.88	8,722	1,100	4,300		494	800	4,838			330			300
2024-01-31	T	NB	4.16	4.29	4.15	4.20	-0.10	14,458	115	4.15	4.23	6,495	1,200	1,300		300	900	3,701			312		100	100
2024-01-30	T	NB	4.49	4.49	4.22	4.34	-0.05	7,817	69	4.15	4.88	2,956		800		200	100	3,209			451
2024-01-29	T	NB	4.28	4.40	4.10	4.40	0.29	25,326	207	4.15	4.88	12,038	1,600	200	1,500	190	400	8,952			284
2024-01-26	T	NB	4.08	4.20	4.07	4.11	-0.01	20,919	107	4.02	4.88	9,650	200	4,100		100	700	2,872			3,057
2024-01-25	T	NB	4.10	4.12	4.07	4.12	0.02	6,104	63	4.02	4.30	2,500	98	100		265		3,000			100