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
2024-05-02	T	NCP	0.015	0.015	0.015	0.015		2,061	6	0.015	0.02	40					2,000				1
2024-05-01	T	NCP	0.015	0.015	0.015	0.015	-0.005	4,935	20	0.015	0.02	2,000
2024-04-30	T	NCP	0.015	0.02	0.015	0.02		23,228	19	0.015	0.02	9,000		7,000				6,000			963			100
2024-04-29	T	NCP	0.02	0.02	0.015	0.015	-0.005	10,520	4	0.015	0.02	7,500						3,000
2024-04-26	T	NCP	0.02	0.02	0.015	0.02		123,775	13	0.015	0.02	5,100				500		51,000			172			67,000
2024-04-25	T	NCP	0.02	0.02	0.02	0.02		50,413	9	0.015	0.02	2			1,000			49,000
2024-04-24	T	NCP	0.02	0.02	0.015	0.02		174,377	18	0.015	0.02	39,474	7,000	4,000	2,000			116,000			1,597			4,000
2024-04-23	T	NCP	0.02	0.02	0.015	0.02		1,854,505	60	0.015	0.02	385,250	317,000	216,000	778,000	78,000	1,000	73,000			1,050			5,000
2024-04-22	T	NCP	0.02	0.02	0.015	0.015	-0.005	88,509	21	0.015	0.02	32,863				11,306	20,000	1,000			2			23,000
2024-04-19	T	NCP	0.02	0.02	0.02	0.02		1,679	8	0.015	0.02						1,000				303
2024-04-18	T	NCP	0.015	0.02	0.015	0.02		289,166	12	0.015	0.02	251,000	1,000		37,000						66
2024-04-17	T	NCP	0.02	0.02	0.02	0.02	0.005	10,002	5	0.015	0.02	9,000	1,000
2024-04-16	T	NCP	0.02	0.02	0.015	0.015		558,164	31	0.015	0.02	47,774	179,000		10,000	100,000		221,000			368
2024-04-15	T	NCP	0.02	0.02	0.015	0.015		272,632	30	0.015	0.02	83,490	135,000		50,000	150		1,000			2,939
2024-04-12	T	NCP	0.015	0.02	0.015	0.02		227,003	30	0.015	0.02	6,996	1,664	120,000	14,000	500		82,000			1,841
2024-04-11	T	NCP	0.02	0.02	0.015	0.015	-0.005	27,328	10	0.015	0.02	5,010			19,000	516		2,000			300
2024-04-10	T	NCP	0.015	0.02	0.015	0.02	0.005	219,402	36	0.015	0.02	20,786	400	10,000	32,000	974	1,000	123,000			742			30,000
2024-04-09	T	NCP	0.02	0.02	0.015	0.02	0.005	269,358	19	0.015	0.02		2,000	4,000	57,000	22,300		134,000			58			50,000
2024-04-08	T	NCP	0.02	0.02	0.015	0.02		121,007	27	0.015	0.02	7,547	1,000	22,000	77,000	800		11,926			234
2024-04-05	T	NCP	0.02	0.025	0.02	0.02		882,143	29	0.015	0.025	120,334	34,834	161,000	234,000			328,000			2,175			1,000
2024-04-04	T	NCP	0.025	0.025	0.02	0.02		351,849	66	0.02	0.025	279,358	30,000			12,399	17,000				1,996			10,000
2024-04-03	T	NCP	0.015	0.025	0.015	0.025	0.01	2,204,720	135	0.02	0.025	1,437,235	259,667	6,000	172,000	146,052	19,000	54,000			2,860			105,000
2024-04-02	T	NCP	0.015	0.02	0.015	0.02		152,203	24	0.015	0.02	58,406	60,406	1,000	2,000		1,000	27,000			1,890
2024-04-01	T	NCP	0.02	0.02	0.015	0.015	-0.005	374,516	35	0.015	0.02	47,192		41,000	200,000	299		83,000			732			2,000
2024-03-28	T	NCP	0.015	0.02	0.015	0.015		241,399	20	0.015	0.02	80,986	1,000	50,000	104,000						371			5,000
2024-03-27	T	NCP	0.02	0.02	0.015	0.02		180,078	18	0.015	0.02	132,961						45,000			1,127
2024-03-26	T	NCP	0.02	0.02	0.015	0.015		184,143	34	0.015	0.02	24,843	444	27,000	1,000	1		120,000			3,053			7,500
2024-03-25	T	NCP	0.02	0.02	0.015	0.015		93,440	13	0.015	0.02	500	13,000		18,000						1,540			60,000
2024-03-22	T	NCP	0.015	0.015	0.015	0.015		1,147	7	0.015	0.02	5						1,000			77
2024-03-21	T	NCP	0.02	0.02	0.015	0.02	0.005	95,623	17	0.015	0.02	27,000		9,000	55,000	3,000					605			1,000
2024-03-20	T	NCP	0.015	0.02	0.015	0.02	0.005	99,580	18	0.015	0.02	6,645	10,000		42,000	12,000		2,000			1,125			25,000
2024-03-19	T	NCP	0.015	0.02	0.015	0.015		13,878	11	0.015	0.02	624	10,000					2,000			990
2024-03-18	T	NCP	0.02	0.02	0.015	0.02	0.005	184,132	18	0.015	0.02	1,000	12,000		118,000	333		52,000			597
2024-03-15	T	NCP	0.015	0.02	0.015	0.02	0.005	202,267	15	0.015	0.02	116,100	15,000	50,000	21,000						5
2024-03-14	T	NCP	0.02	0.02	0.015	0.02	0.005	773,078	44	0.015	0.02	11,824	39,000	15,000	587,000	1,300		115,000			2,992
2024-03-13	T	NCP	0.02	0.02	0.02	0.02	0.005	323,542	10	0.015	0.02		313,000		10,000						151
2024-03-12	T	NCP	0.015	0.02	0.015	0.02		563,941	17	0.015	0.02	340,000	167,000				50,000	6,000			747
2024-03-11	T	NCP	0.02	0.02	0.02	0.02		223,162	29	0.015	0.02	218,388		1,000	1,000	576		1,000			540
2024-03-08	T	NCP	0.02	0.02	0.015	0.02	0.005	61,169	38	0.015	0.02	5,000	2,000		45,000	2,248	1,000	2,000			1,036		1,000
2024-03-07	T	NCP	0.015	0.02	0.015	0.015		980,192	25	0.015	0.02	831,000	2,000	5,000	5,000		20,000	52,000			127		65,000
2024-03-06	T	NCP	0.02	0.02	0.015	0.015		187,446	31	0.015	0.02	63,000		20,000	1,000	1,550	20,000	10,000			2,073		18,000	51,000
2024-03-05	T	NCP	0.015	0.015	0.015	0.015		78,704	21	0.015	0.02	17,222	58,000				1,000				877
2024-03-04	T	NCP	0.015	0.02	0.015	0.015		222,038	28	0.015	0.02	111,000				500	3,000	105,000			700
2024-03-01	T	NCP	0.02	0.02	0.015	0.015		6,944	9	0.015	0.02				5,000	158	1,000				502
2024-02-29	T	NCP	0.02	0.02	0.015	0.015		95,000	22	0.015	0.02	90,250				1,000	1,000	1,000			378
2024-02-28	T	NCP	0.015	0.015	0.015	0.015		4,678	12	0.015	0.02	3,000				50					1,079
2024-02-27	T	NCP	0.015	0.015	0.015	0.015		294,972	22	0.015	0.02	292,000				500					1,975
2024-02-26	T	NCP	0.015	0.02	0.015	0.015		143,647	30	0.01	0.02	131,066									1,180			10,000
2024-02-23	T	NCP	0.02	0.02	0.015	0.015		29,180	14	0.01	0.02	15,000	2,000		4,000	1,000		6,000			580
2024-02-22	T	NCP	0.02	0.02	0.015	0.02	0.005	365,471	26	0.015	0.02	4,967			330,000	560		27,000			2,944
2024-02-21	T	NCP	0.015	0.02	0.015	0.02	0.005	300,405	33	0.015	0.02	166,000	6,000		4,000			26,000			47,590			5,000
2024-02-20	T	NCP	0.015	0.015	0.015	0.015		982,862	51	0.01	0.02	964,700	1,000		12,000	12					5,133
2024-02-16	T	NCP	0.015	0.0175	0.015	0.015		61,305	17	0.015	0.02	50,000	1,000								3,845
2024-02-15	T	NCP	0.02	0.02	0.015	0.015		142,114	18	0.015	0.02	109,000				12,006					431
2024-02-14	T	NCP	0.015	0.02	0.015	0.015		211,430	25	0.015	0.02	183,350	3,000		13,000	8,300					3,768
2024-02-13	T	NCP	0.02	0.02	0.015	0.015	-0.005	274,689	27	0.015	0.02	133,679	62,000	2,250			72,000				3,056
2024-02-12	T	NCP	0.02	0.02	0.015	0.02	0.005	50,394	24	0.015	0.02	20,103			2,000	500		16,000			6,047			3,000
2024-02-09	T	NCP	0.02	0.02	0.02	0.02	0.005	4,503	8	0.015	0.02				2,000	600		1,000			78
2024-02-08	T	NCP	0.015	0.015	0.015	0.015		113,594	14	0.015	0.02	101,832				300	8,000	1,000			910
2024-02-07	T	NCP	0.015	0.02	0.015	0.015		527,575	25	0.015	0.02	387,000	41,000		50,000	125		48,000			950
2024-02-06	T	NCP	0.015	0.02	0.015	0.02	0.005	65,544	11	0.015	0.02	66	10,000		5,000			50,000			33
2024-02-05	T	NCP	0.02	0.02	0.015	0.015	-0.005	546,634	35	0.015	0.02	236,032		238,000		60,000		11,000			1,551