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
2024-05-17	T	NEXT	0.73	0.87	0.73	0.80	0.06	285,664	177	0.80	0.82	224,455	8,000	15,000	4,000	5,521	3,000	13,500			8,233
2024-05-16	T	NEXT	0.71	0.75	0.70	0.72	0.02	141,957	105	0.71	0.74	93,992	6,500	16,525	3,500	490	3,500	15,500			543
2024-05-15	T	NEXT	0.70	0.75	0.69	0.70	0.01	120,476	132	0.69	0.71	67,495	11,500	10,000		105	3,000	21,500			3,376
2024-05-14	T	NEXT	0.71	0.71	0.69	0.69	0.02	78,487	63	0.67	0.70	68,219	4,995		1,500	898	500				1,700
2024-05-13	T	NEXT	0.68	0.68	0.67	0.67		50,937	35	0.65	0.70	16,128	4,000		15,000	91		1,001			9,199
2024-05-10	T	NEXT	0.67	0.69	0.67	0.67		65,807	43	0.66	0.70	24,127	13,001			270					16,054
2024-05-09	T	NEXT	0.66	0.68	0.66	0.67	0.01	84,162	45	0.66	0.68	37,000	9,500								22,591
2024-05-08	T	NEXT	0.67	0.69	0.66	0.66	-0.04	39,435	61	0.66	0.70	25,127	8,500		1,000	378	1,340	3,001			89
2024-05-07	T	NEXT	0.63	0.71	0.63	0.70	0.08	280,601	188	0.64	0.71	114,144	49,500	40,000	18,500	2,163	23,500	31,000			1,643
2024-05-06	T	NEXT	0.65	0.65	0.62	0.62	-0.02	144,380	90	0.62	0.64	77,256	14,500	12,025	33,000	508	1,000	5,056			975
2024-05-03	T	NEXT	0.67	0.67	0.64	0.64		60,654	73	0.64	0.67	31,310	7,000	4,600	7,500	808	5,000	1,000			1,096
2024-05-02	T	NEXT	0.65	0.71	0.64	0.64	-0.01	139,006	121	0.64	0.70	73,634	34,500	15,002	6,000	330	4,500	3,515			987
2024-05-01	T	NEXT	0.70	0.70	0.63	0.65	-0.03	333,567	176	0.64	0.66	224,679	12,500	50,500	3,000	1,637	4,500	34,650			1,357
2024-04-30	T	NEXT	0.71	0.72	0.68	0.68	-0.04	50,633	47	0.68	0.69	35,863	1,000	8,500		700	1,500	2,000			732
2024-04-29	T	NEXT	0.74	0.745	0.70	0.72	-0.01	78,817	110	0.71	0.72	48,332	9,500		1,000	566	5,000	7,000			1,048
2024-04-26	T	NEXT	0.72	0.73	0.70	0.73		72,158	81	0.73	0.75	61,520	6,500			500	2,000				1,468
2024-04-25	T	NEXT	0.70	0.73	0.68	0.73	0.04	121,363	118	0.71	0.73	100,710	15,000			540	1,500	2,500			1,066
2024-04-24	T	NEXT	0.69	0.70	0.67	0.69	0.01	92,579	89	0.68	0.69	68,047	8,001			498	4,500	2,500			1,949
2024-04-23	T	NEXT	0.70	0.70	0.68	0.68	-0.02	88,436	62	0.68	0.69	68,778	10,500			1,076	3,000	3,500			1,082
2024-04-22	T	NEXT	0.71	0.73	0.67	0.70	-0.01	155,345	141	0.68	0.70	127,375	7,000	8,050	500	750	6,000	600			1,368
2024-04-19	T	NEXT	0.70	0.71	0.68	0.71	0.01	25,775	40	0.71	0.74	23,600				614		1			1,460
2024-04-18	T	NEXT	0.70	0.71	0.68	0.70	0.01	55,664	55	0.69	0.70	40,830	2,500	2,000	3,000	1,616	3,000	1			1,617
2024-04-17	T	NEXT	0.75	0.77	0.68	0.69	-0.03	136,884	97	0.69	0.73	96,711	7,500	10,500	5,000	1,200	2,000	7,000			3,741
2024-04-16	T	NEXT	0.76	0.77	0.72	0.72	-0.04	81,043	71	0.71	0.78	64,400	4,000	3,000	3,500	688	2,500	2,000			260
2024-04-15	T	NEXT	0.79	0.80	0.72	0.76	-0.02	73,733	60	0.76	0.80	52,087	4,000	15,500		1,700		11			334
2024-04-12	T	NEXT	0.79	0.80	0.77	0.78	0.02	98,957	75	0.78	0.80	45,550	21,500	15,600	6,000	103		2,500			2,764
2024-04-11	T	NEXT	0.85	0.85	0.74	0.76	-0.02	133,921	112	0.76	0.78	75,354	6,000	34,500	10,500	892	2,500	2,301			1,120
2024-04-10	T	NEXT	0.79	0.88	0.78	0.78	0.08	1,034,838	477	0.78	0.80	843,784	62,000	74,800	31,500	2,949		15,020			4,006
2024-04-09	T	NEXT	0.74	0.74	0.66	0.70		125,611	95	0.69	0.70	95,650	11,000	8,500		1,069	1,500	2,000			3,744
2024-04-08	T	NEXT	0.74	0.74	0.70	0.70	-0.02	40,889	46	0.70	0.80	38,911				696		1,000			52
2024-04-05	T	NEXT	0.74	0.74	0.72	0.72	-0.02	49,274	47	0.72	0.75	39,914	1,000	500		334	500	5,000			1,076
2024-04-04	T	NEXT	0.76	0.76	0.71	0.74		51,349	60	0.74	0.77	36,500	3,000		1,500	630		4,500			205
2024-04-03	T	NEXT	0.77	0.77	0.72	0.74	-0.01	81,424	112	0.74	0.77	68,812	4,000			692	2,000	5,000			660
2024-04-02	T	NEXT	0.79	0.79	0.75	0.75	-0.02	63,086	56	0.75	0.76	57,351		500			3,500	1,003			432
2024-04-01	T	NEXT	0.77	0.79	0.74	0.77		51,832	54	0.76	0.77	36,107		10,000		846	4,000				476
2024-03-28	T	NEXT	0.76	0.79	0.76	0.78	-0.01	33,355	49	0.77	0.79	11,580	2,000	8,500	7,500	1,523	500	500			788
2024-03-27	T	NEXT	0.77	0.79	0.74	0.79	0.04	99,067	56	0.75	0.79	87,766		10,010				500			497
2024-03-26	T	NEXT	0.76	0.76	0.74	0.75		43,952	25	0.73	0.75	41,500	500				500	1,001			101
2024-03-25	T	NEXT	0.79	0.79	0.72	0.75	-0.04	37,661	49	0.75	0.80	21,846	10,000			582	3,500	1,000			733
2024-03-22	T	NEXT	0.77	0.79	0.72	0.79	0.01	58,523	63	0.75	0.79	28,670		15,500	1,000	1,496	3,000	8,000			307
2024-03-21	T	NEXT	0.74	0.78	0.70	0.78	0.05	107,646	104	0.73	0.79	81,700	1,000	13,500		910	5,000	5,000			461
2024-03-20	T	NEXT	0.74	0.79	0.71	0.73		46,722	50	0.73	0.74	35,554	2,500			1,127	1,500	5,000			740
2024-03-19	T	NEXT	0.72	0.73	0.72	0.73		37,351	13	0.72	0.73	7,503					28,500	501			847
2024-03-18	T	NEXT	0.73	0.75	0.71	0.73	0.03	33,758	41	0.71	0.74	21,035	6,500	31	4,000	580	1,000	345			91
2024-03-15	T	NEXT	0.73	0.75	0.70	0.70	-0.03	129,371	83	0.70	0.73	119,447	5,500			837	2,000				1,388
2024-03-14	T	NEXT	0.76	0.76	0.72	0.73		44,038	55	0.72	0.74	35,450	6,000			700	500				987
2024-03-13	T	NEXT	0.73	0.75	0.72	0.73		61,862	56	0.73	0.76	44,527	7,000	7,500		300	1,500	1			188
2024-03-12	T	NEXT	0.74	0.75	0.72	0.73	0.02	54,721	50	0.71	0.73	24,225	1,500			157	24,500	2,501			924
2024-03-11	T	NEXT	0.83	0.83	0.63	0.71	-0.11	385,160	324	0.71	0.72	193,506	45,500	17,180	21,000	5,310	10,000	47,501			11,239
2024-03-08	T	NEXT	0.80	0.82	0.76	0.82	0.01	42,686	71	0.82	0.83	34,775		4,500		510		500			1,705
2024-03-07	T	NEXT	0.78	0.82	0.75	0.81	0.01	68,192	95	0.78	0.84	39,110	2,500	1,500	2,500	5,145	4,500	9,000			2,638
2024-03-06	T	NEXT	0.65	0.85	0.63	0.80	0.19	500,203	338	0.80	0.81	353,159	34,000	32,000	8,500	9,387	12,500	44,000			4,491
2024-03-05	T	NEXT	0.66	0.66	0.60	0.61	-0.04	239,781	114	0.60	0.61	200,196	4,000	16,200	11,000	800	1,000	3,502			1,526
2024-03-04	T	NEXT	0.66	0.67	0.65	0.65	-0.02	228,423	184	0.64	0.65	179,787	1,500			200	26,000	3,500			15,354
2024-03-01	T	NEXT	0.66	0.67	0.65	0.67	0.02	167,467	95	0.66	0.67	143,290				161	8,000				4,413
2024-02-29	T	NEXT	0.65	0.65	0.64	0.65		152,175	131	0.65	0.66	84,500	3,500	15,200		660	2,500	1,501			40,699
2024-02-28	T	NEXT	0.69	0.69	0.64	0.65	-0.01	159,982	108	0.64	0.65	125,860	8,000	13,000	3,500	430	1,000	4,500			2,445
2024-02-27	T	NEXT	0.70	0.70	0.66	0.66	-0.05	101,716	106	0.66	0.70	80,099		10,000	2,000	618	1,500	5,500			955
2024-02-26	T	NEXT	0.70	0.71	0.68	0.71	0.02	145,320	96	0.69	0.75	118,180	1,500	6,500	2,500	765	500	9,001			4,379
2024-02-23	T	NEXT	0.75	0.75	0.67	0.69	-0.03	163,046	97	0.69	0.70	111,513	2,000	27,200	7,500	31	3,000	4,000			7,007
2024-02-22	T	NEXT	0.76	0.76	0.70	0.72	-0.03	163,654	111	0.72	0.75	113,061	7,000	17,000	7,000	240	2,500	11,500			4,242
2024-02-21	T	NEXT	0.79	0.79	0.75	0.75	-0.04	58,497	52	0.74	0.75	36,782		12,500	5,000	150	2,000				873
2024-02-20	T	NEXT	0.80	0.80	0.77	0.79		31,553	55	0.79	0.80	26,699	1,500	505		65		1,500			458