Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:52:12 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-03-28
T
NDM
0.415
0.43
0.415
0.425
0.01
111,728
75
0.41
0.435
33,897
10,978
19,500
21,000
569
23,502
1,642
2024-03-27
T
NDM
0.425
0.425
0.415
0.415
-0.01
31,597
63
0.415
0.425
20,613
1,500
1,000
10
6,501
611
2024-03-26
T
NDM
0.415
0.435
0.41
0.425
0.005
44,394
74
0.41
0.435
16,392
5,500
4,500
8,500
660
7,001
1,385
2024-03-25
T
NDM
0.43
0.435
0.42
0.43
-0.005
68,201
70
0.41
0.435
32,553
1,000
17,000
3,000
151
13,001
951
2024-03-22
T
NDM
0.40
0.46
0.40
0.435
0.035
233,723
235
0.41
0.435
91,736
31,500
21,500
44,000
1,322
8,000
30,001
4,559
500
2024-03-21
T
NDM
0.425
0.425
0.395
0.40
-0.01
202,567
201
0.39
0.44
89,013
17,580
42,000
20,500
951
2,000
28,500
618
2024-03-20
T
NDM
0.40
0.42
0.395
0.41
0.015
158,687
90
0.40
0.42
72,469
1,614
43,000
6,000
305
6,500
26,001
2,042
2024-03-19
T
NDM
0.415
0.43
0.39
0.40
-0.025
167,675
113
0.39
0.41
113,528
3,500
4,500
22,500
1,040
17,501
1,746
2024-03-18
T
NDM
0.44
0.44
0.405
0.43
-0.01
83,826
104
0.42
0.44
9,166
9,500
16,000
24,500
1,270
500
19,502
1,856
2024-03-15
T
NDM
0.445
0.45
0.40
0.45
0.01
423,586
207
0.42
0.45
173,191
25,500
131,700
36,000
945
2,500
50,000
1,979
2024-03-14
T
NDM
0.46
0.46
0.41
0.44
227,155
217
0.395
0.45
64,262
7,500
58,180
37,000
1,145
19,500
35,001
2,944
2024-03-13
T
NDM
0.415
0.49
0.415
0.445
0.035
726,365
422
0.435
0.48
373,261
15,000
175,000
40,500
26,938
500
88,032
3,877
2024-03-12
T
NDM
0.39
0.41
0.385
0.41
0.02
812,619
473
0.41
0.42
408,587
47,000
105,000
97,500
1,493
16,000
133,501
1,387
2024-03-11
T
NDM
0.37
0.395
0.37
0.395
0.02
103,715
122
0.36
0.395
36,448
7,500
25,000
2,500
982
19,500
4,001
2,002
1,500
2024-03-08
T
NDM
0.375
0.375
0.365
0.375
-0.005
20,450
53
0.36
0.39
6,000
500
6,000
2,500
275
2,001
1,703
2024-03-07
T
NDM
0.38
0.39
0.37
0.39
0.01
154,271
134
0.345
0.39
29,960
7,000
18,200
16,500
100
23,000
56,000
1,312
2024-03-06
T
NDM
0.365
0.385
0.365
0.38
0.02
244,536
210
0.345
0.385
88,704
26,500
40,500
24,500
1,130
8,500
46,000
957
1,000
2024-03-05
T
NDM
0.37
0.375
0.35
0.36
-0.015
138,621
130
0.34
0.37
74,248
8,000
26,392
12,500
678
14,001
1,735
2024-03-04
T
NDM
0.325
0.395
0.325
0.375
0.045
622,297
420
0.365
0.39
409,985
23,500
83,000
34,000
5,402
6,500
51,000
4,637
2024-03-01
T
NDM
0.32
0.33
0.32
0.33
0.01
40,079
38
0.32
0.33
16,579
500
17,000
2,500
452
500
1,500
951
2024-02-29
T
NDM
0.31
0.32
0.31
0.32
0.005
21,476
39
0.305
0.33
5,700
5,500
8,500
1,582
2024-02-28
T
NDM
0.31
0.32
0.31
0.31
59,813
62
0.305
0.33
16,539
8,000
16,000
1,500
434
4,500
8,501
1,419
2,000
2024-02-27
T
NDM
0.315
0.32
0.305
0.31
-0.0075
51,455
53
0.305
0.32
26,088
15,000
2,500
2,500
935
2,501
912
2024-02-26
T
NDM
0.315
0.325
0.315
0.32
268,444
151
0.315
0.32
103,991
14,000
99,500
9,500
400
500
37,001
2,562
2024-02-23
T
NDM
0.32
0.325
0.315
0.32
300,005
144
0.315
0.32
242,788
20,500
19,000
5,000
857
1,500
7,500
763
2024-02-22
T
NDM
0.325
0.33
0.32
0.32
-0.01
118,838
54
0.32
0.33
102,807
1,000
8,000
700
4,000
1,408
2024-02-21
T
NDM
0.325
0.335
0.325
0.33
0.005
16,333
35
0.325
0.34
6,315
2,000
4,215
500
1,501
1,477
2024-02-20
T
NDM
0.34
0.345
0.325
0.325
-0.01
51,238
95
0.325
0.345
35,933
2,000
1,700
5,500
1,050
500
1,163
2,000
2024-02-16
T
NDM
0.33
0.34
0.33
0.34
0.01
102,325
47
0.33
0.345
91,550
5,000
500
145
3,001
1,117
2024-02-15
T
NDM
0.33
0.34
0.33
0.34
0.005
36,952
42
0.33
0.345
3,002
500
24,000
1,500
1,400
2,502
1,336
2,500
2024-02-14
T
NDM
0.33
0.34
0.33
0.34
0.005
36,491
33
0.335
0.35
28,525
6,000
530
1,035
2024-02-13
T
NDM
0.335
0.34
0.33
0.33
-0.01
24,385
48
0.33
0.345
12,551
500
6,600
1,000
375
1,500
2
1,498
2024-02-12
T
NDM
0.33
0.345
0.33
0.34
0.005
54,826
57
0.33
0.345
25,001
500
19,000
8,000
360
501
252
2024-02-09
T
NDM
0.335
0.345
0.335
0.335
73,782
71
0.33
0.34
51,673
5,500
4,000
11,000
95
1
1,236
2024-02-08
T
NDM
0.35
0.35
0.33
0.335
0.005
142,156
127
0.335
0.35
79,176
5,500
17,000
7,000
1,032
10,000
19,001
1,370
500
2024-02-07
T
NDM
0.335
0.345
0.33
0.33
-0.005
24,653
27
0.33
0.345
2,000
17,000
1,500
90
3,000
875
2024-02-06
T
NDM
0.335
0.34
0.33
0.335
65,678
48
0.33
0.35
25,790
18,500
3,500
352
16,502
338
2024-02-05
T
NDM
0.355
0.355
0.335
0.34
88,664
109
0.33
0.36
29,467
8,000
27,000
15,000
1,185
3,500
2,000
1,913
2024-02-02
T
NDM
0.34
0.35
0.335
0.34
0.005
190,586
170
0.335
0.355
73,687
47,000
25,000
27,000
500
3,000
12,257
2024-02-01
T
NDM
0.34
0.34
0.33
0.33
44,483
36
0.33
0.345
22,374
6,000
13,000
1,000
1,058
1
378
2024-01-31
T
NDM
0.335
0.345
0.325
0.33
-0.015
254,220
168
0.33
0.34
140,176
19,000
58,500
5,000
2,050
500
24,501
2,937
1,000
2024-01-30
T
NDM
0.335
0.345
0.335
0.345
0.005
138,613
83
0.34
0.35
62,480
10,500
50,000
7,500
160
2,000
5,110
828
2024-01-29
T
NDM
0.35
0.36
0.335
0.345
-0.015
175,040
154
0.335
0.36
129,554
11,500
15,500
6,500
965
8,299
1,358
2024-01-26
T
NDM
0.34
0.36
0.34
0.35
0.005
95,302
110
0.35
0.36
39,954
3,501
26,000
11,500
3,994
2,500
5,501
1,452
2024-01-25
T
NDM
0.35
0.355
0.34
0.34
-0.01
118,236
87
0.34
0.355
82,683
23,521
5,500
500
4,500
813
2024-01-24
T
NDM
0.35
0.355
0.34
0.35
0.01
131,211
115
0.34
0.35
33,998
4,500
41,000
16,000
3,535
3,000
25,000
2,351
2024-01-23
T
NDM
0.35
0.35
0.33
0.34
-0.01
261,117
162
0.33
0.365
120,941
24,500
36,500
20,500
1,095
11,500
42,501
1,951
1,000
2024-01-22
T
NDM
0.355
0.355
0.34
0.35
-0.01
156,694
131
0.34
0.375
58,524
18,000
44,000
14,000
5,383
1,000
10,500
1,476
2,500
2024-01-19
T
NDM
0.375
0.375
0.355
0.36
-0.005
110,358
86
0.36
0.375
75,224
3,000
4,500
4,500
500
1,500
19,000
1,414
500
2024-01-18
T
NDM
0.37
0.38
0.36
0.37
0.005
76,081
69
0.36
0.375
28,527
12,000
29,500
3,500
1,001
1,102
2024-01-17
T
NDM
0.355
0.375
0.355
0.365
0.005
43,413
53
0.36
0.375
32,757
1,500
500
2,000
1,000
2,000
2,061
500
2024-01-16
T
NDM
0.37
0.37
0.355
0.355
-0.015
105,591
108
0.355
0.38
64,416
9,500
5,300
11,000
180
1,500
10,501
1,994
2024-01-15
T
NDM
0.365
0.375
0.36
0.37
0.005
35,982
60
0.365
0.38
9,035
6,500
2,000
7,500
229
7,550
2,286
2024-01-12
T
NDM
0.39
0.39
0.36
0.365
-0.02
90,707
94
0.36
0.37
48,876
9,500
6,000
11,500
1,000
500
9,500
2,221
500
2024-01-11
T
NDM
0.39
0.41
0.385
0.385
-0.01
157,427
104
0.38
0.41
59,959
19,000
15,000
23,000
149
2,500
25,204
6,699
2024-01-10
T
NDM
0.37
0.40
0.37
0.395
0.025
648,352
311
0.39
0.40
281,965
46,000
37,500
116,500
8,048
19,000
108,474
16,078
1,000
2024-01-09
T
NDM
0.345
0.385
0.34
0.37
0.035
1,238,449
752
0.37
0.38
467,717
104,500
201,095
82,000
7,273
91,000
255,000
19,651
4,003
2024-01-08
T
NDM
0.53
0.53
0.305
0.335
-0.185
3,855,282
1,386
0.33
0.35
1,564,319
262,001
648,611
427,000
6,127
68,000
771,500
8,208
2,000
4,400
2024-01-05
T
NDM
0.52
0.56
0.50
0.51
-0.01
1,130,174
427
0.50
0.54
484,258
67,000
359,000
101,500
4,418
28,000
72,501
4,275
500
5,000
2024-01-04
T
NDM
0.495
0.53
0.475
0.53
0.04
372,013
213
0.50
0.53
157,273
53,500
91,000
1,500
28,068
4,000
29,516
4,127
1,000
2024-01-03
T
NDM
0.44
0.495
0.44
0.495
0.055
330,095
204
0.465
0.495
259,610
7,000
31,500
2,000
13,165
8,000
4,501
1,781
2024-01-02
T
NDM
0.415
0.44
0.415
0.435
0.005
285,081
127
0.43
0.44
199,347
32,000
28,745
9,500
2,094
11,501
950