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	V-TSX-V	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	V	NFG	4.86	5.16	4.86	5.12	0.29	537,080	2,150	5.08	5.12	311,429	43,400	11,080	27,700	3,435	25,800	47,604			60,056		2,500	2,600
2024-05-16	V	NFG	4.90	4.90	4.78	4.83	-0.055	97,857	476	4.80	4.86	57,824	19,600	700	5,000	154	3,200	7,634			1,223		700	900
2024-05-15	V	NFG	4.79	4.92	4.70	4.89	0.13	178,005	782	4.73	4.89	107,233	26,300	6,700	12,200	518	7,400	10,921			4,329		1,200	879
2024-05-14	V	NFG	4.71	4.76	4.65	4.76	0.10	210,752	978	4.67	4.76	137,952	29,210	4,600	12,100	1,693	5,600	15,069			2,149		1,500	400
2024-05-13	V	NFG	4.83	4.88	4.63	4.66	-0.20	381,034	1,430	4.65	4.68	255,727	31,200	7,800	12,300	2,159	28,189	28,309			2,815		100
2024-05-10	V	NFG	4.96	4.96	4.81	4.86	-0.07	175,836	696	4.85	4.93	116,114	18,300	5,347	7,000	621	14,500	11,913			763		300	300
2024-05-09	V	NFG	4.94	4.98	4.90	4.93	0.03	250,551	934	4.88	4.96	101,229	27,210	2,100	45,500	1,127	20,900	10,001			27,324		100	500
2024-05-08	V	NFG	4.94	4.99	4.88	4.90	-0.06	101,116	468	4.88	4.92	49,193	13,000	100	4,900	142	19,600	11,402			1,726		500	400
2024-05-07	V	NFG	4.95	4.98	4.86	4.96	0.06	181,526	629	4.94	5.05	106,795	27,747	1,500	10,800	1,493	13,600	14,300			2,079			2,900
2024-05-06	V	NFG	4.86	4.96	4.85	4.90	0.12	213,986	810	4.90	4.95	103,061	38,355	11,000	12,800	1,333	20,100	21,783			3,248			1,200
2024-05-03	V	NFG	4.84	4.88	4.77	4.78	-0.04	154,321	729	4.77	4.81	83,768	16,700	5,000	7,500	1,205	14,400	17,771			5,441		200	710
2024-05-02	V	NFG	4.94	4.94	4.82	4.82	-0.11	166,835	767	4.81	4.89	72,387	27,200	12,900	9,400	2,404	17,000	18,708			1,932		600	2,800
2024-05-01	V	NFG	4.90	5.06	4.90	4.93	-0.01	210,653	901	4.92	5.02	109,989	27,500	7,200	10,100	801	21,000	16,816			10,021		2,200	2,300
2024-04-30	V	NFG	5.06	5.06	4.86	4.94	-0.15	200,299	966	4.85	4.94	114,831	28,157	2,600	7,800	1,503	16,500	21,655			2,682		1,300	500
2024-04-29	V	NFG	5.17	5.17	5.06	5.09	-0.03	188,583	718	5.05	5.10	96,042	35,685	5,200	14,700	823	17,900	13,894			2,648		1,000	255
2024-04-26	V	NFG	5.12	5.15	5.03	5.12	0.10	153,830	689	5.08	5.12	106,222	14,100	5,400	7,600	837	10,000	8,062			1,334
2024-04-25	V	NFG	5.00	5.15	4.99	5.02	0.03	222,155	831	5.00	5.13	86,609	17,100	57,600	10,800	3,726	16,000	18,401			6,820		300	4,100
2024-04-24	V	NFG	5.14	5.21	4.99	4.99	-0.21	155,477	840	4.99	5.11	71,627	12,600	14,800	13,200	1,753	14,100	22,421			2,467		100	700
2024-04-23	V	NFG	4.95	5.24	4.91	5.20	0.28	251,066	854	5.15	5.20	130,655	32,296	18,469	12,700	2,487	30,000	17,001			2,984		1,600	2,376
2024-04-22	V	NFG	5.00	5.07	4.89	4.92	-0.15	253,711	1,089	4.90	5.02	138,771	32,181	10,800	13,900	978	25,200	22,502			7,130		400	538
2024-04-19	V	NFG	5.11	5.13	5.01	5.07	0.03	168,855	741	5.04	5.12	84,496	27,700	7,000	11,600	1,173	11,400	18,600			2,884		1,500	1,900
2024-04-18	V	NFG	5.08	5.16	5.01	5.04	0.02	186,141	999	5.03	5.08	93,834	27,450	8,664	11,900	797	18,300	18,362			4,287		1,700	600
2024-04-17	V	NFG	5.10	5.18	5.01	5.02	-0.11	360,921	1,308	5.01	5.20	177,558	51,129	24,700	18,900	1,236	45,700	23,706			7,189		4,800	3,800
2024-04-16	V	NFG	5.11	5.15	5.00	5.13		194,899	952	5.00	5.13	115,403	27,300	4,800	13,300	1,043	5,500	18,901			2,107		1,400	4,700
2024-04-15	V	NFG	5.35	5.62	5.10	5.13	-0.20	626,527	1,772	5.10	5.20	427,271	46,216	31,800	32,800	2,574	28,800	47,012			4,372		1,000	3,750
2024-04-12	V	NFG	5.41	5.71	5.29	5.33	0.04	816,795	3,017	5.32	5.35	532,190	86,800	46,878	28,300	2,506	32,500	66,905			7,995		1,000	4,900
2024-04-11	V	NFG	5.30	5.30	5.12	5.29	0.06	363,334	1,519	5.23	5.32	257,492	27,100	7,397	14,500	970	23,500	25,501			5,082		100	1,100
2024-04-10	V	NFG	5.30	5.36	5.19	5.23	-0.09	418,690	1,607	5.20	5.25	273,814	43,510	9,910	22,000	680	21,700	37,131			3,816			3,950
2024-04-09	V	NFG	5.52	5.52	5.30	5.32	-0.09	367,913	1,476	5.31	5.41	209,960	34,300	18,790	15,700	1,281	20,900	42,052			14,348		1,800	1,500
2024-04-08	V	NFG	5.35	5.61	5.34	5.41	0.09	761,255	2,490	5.35	5.43	467,684	65,100	55,000	32,300	4,763	45,100	61,085			16,958		2,800	2,700
2024-04-05	V	NFG	4.94	5.33	4.86	5.32	0.41	1,109,870	2,966	5.29	5.33	734,320	67,100	67,400	53,800	2,266	17,800	72,665			55,754		2,600	11,590
2024-04-04	V	NFG	5.09	5.09	4.87	4.91	-0.14	299,843	1,169	4.87	4.97	197,290	29,200	12,500	15,400	1,537	4,700	30,302			6,119		300	1,900
2024-04-03	V	NFG	4.90	5.05	4.88	5.05	0.15	324,527	1,295	5.03	5.05	208,983	33,800	15,300	16,200	305	13,600	31,456			2,403		1,000	400
2024-04-02	V	NFG	5.02	5.07	4.89	4.90	-0.11	350,564	1,251	4.88	5.00	198,492	44,372	31,400	17,400	1,079	11,200	36,750			3,776		1,200	2,480
2024-04-01	V	NFG	5.07	5.12	4.94	5.01	0.02	324,443	1,274	5.00	5.02	203,391	28,800	19,145	22,400	971	15,700	29,700			2,368		300	1,000
2024-03-28	V	NFG	4.80	4.99	4.75	4.99	0.19	319,999	1,241	4.89	5.00	191,566	24,308	16,190	19,100	3,197	8,738	47,015			4,664		700	3,042
2024-03-27	V	NFG	4.66	4.84	4.62	4.80	0.17	233,381	807	4.77	4.80	147,928	23,056	12,500	8,700	711	9,500	26,418			2,621		800	818
2024-03-26	V	NFG	4.64	4.68	4.51	4.63	0.08	151,662	708	4.55	4.63	94,370	17,200	7,800	9,200	741	1,300	17,529			2,003		1,000	100
2024-03-25	V	NFG	4.67	4.77	4.52	4.55	-0.11	250,750	928	4.51	4.60	137,547	28,000	12,940	11,400	831	25,500	30,206			1,762		300	1,300
2024-03-22	V	NFG	4.76	4.76	4.60	4.66	-0.07	191,102	820	4.61	4.70	103,042	26,600	15,320	11,000	625	6,700	22,801			2,683		900	100
2024-03-21	V	NFG	4.89	4.92	4.68	4.73	-0.08	294,751	1,023	4.69	4.89	199,115	35,400	7,200	14,500	398	1,600	32,634			1,307		1,200	600
2024-03-20	V	NFG	4.71	4.89	4.65	4.81	0.12	219,550	910	4.79	4.84	118,213	25,100	28,300	12,600	775	3,500	26,800			950			3,000
2024-03-19	V	NFG	4.81	4.81	4.66	4.69	-0.14	164,797	665	4.67	4.75	93,506	27,800	10,440	12,400	1,023	3,000	12,803			3,092			200
2024-03-18	V	NFG	4.95	4.95	4.71	4.83	-0.08	222,088	847	4.72	4.84	130,742	28,700	13,600	7,800	1,410	16,100	10,701			7,711		900	3,205
2024-03-15	V	NFG	5.00	5.00	4.885	4.91	-0.12	268,438	872	4.90	4.98	188,266	22,525	12,600	11,400	475	3,500	20,352			6,695		1,300	700
2024-03-14	V	NFG	5.02	5.06	4.94	5.03	-0.03	228,342	958	4.91	5.04	124,771	32,250	11,200	13,900	373	5,800	23,471			10,173		800	1,520
2024-03-13	V	NFG	4.79	5.19	4.79	5.06	0.27	698,628	2,188	5.04	5.06	475,968	82,590	31,800	24,300	2,309	9,777	45,087			8,522		1,400	5,800
2024-03-12	V	NFG	4.80	4.83	4.61	4.79	-0.04	248,808	880	4.79	4.83	146,620	7,700	22,470	17,400	1,665	18,300	28,811			2,274			2,200
2024-03-11	V	NFG	4.71	4.99	4.70	4.83	0.13	465,568	1,829	4.82	4.87	275,929	50,350	18,027	24,800	1,716	25,200	45,900			12,391		900	1,500
2024-03-08	V	NFG	4.81	4.81	4.63	4.70	-0.09	286,038	1,106	4.67	4.75	194,072	28,000	10,000	10,300	408	18,300	22,405			1,774
2024-03-07	V	NFG	4.74	4.79	4.61	4.79	0.11	207,058	889	4.75	4.79	150,830	14,600	4,763	9,200	611	2,700	20,158			1,970		700	205
2024-03-06	V	NFG	4.62	4.72	4.60	4.68	0.09	271,120	1,154	4.67	4.69	168,970	29,251	13,862	21,800	518	5,900	24,857			3,850		200	300
2024-03-05	V	NFG	4.70	4.70	4.52	4.59		343,414	1,505	4.55	4.60	223,680	31,700	12,300	17,700	519	4,000	36,400			4,756		600	1,113
2024-03-04	V	NFG	4.34	4.59	4.33	4.59	0.26	359,763	1,316	4.59	4.60	186,753	48,840	33,720	17,800	939	17,600	43,400			4,331			2,116
2024-03-01	V	NFG	4.29	4.34	4.10	4.33	0.10	323,246	1,157	4.25	4.33	213,527	44,200	10,200	11,900	1,242	8,100	24,400			3,055			628
2024-02-29	V	NFG	4.24	4.27	4.13	4.23	0.10	194,886	736	4.15	4.25	111,383	21,704	23,900	6,000	586	3,800	20,994			3,717			500
2024-02-28	V	NFG	4.20	4.23	4.11	4.13	-0.06	172,185	667	4.13	4.24	129,719	11,900	4,786	5,900	115	2,200	14,500			886			1,200
2024-02-27	V	NFG	4.31	4.31	4.18	4.19	-0.12	104,256	414	4.18	4.30	52,431	19,500	4,900	6,100	256	1,200	18,101			932			292
2024-02-26	V	NFG	4.30	4.31	4.20	4.31		82,455	502	4.23	4.32	40,115	19,975	2,400	6,500	659	1,300	9,101			1,949
2024-02-23	V	NFG	4.27	4.32	4.15	4.31	0.08	115,409	561	4.25	4.32	57,725	14,699	4,110	8,800	402	11,500	16,100			1,267			100
2024-02-22	V	NFG	4.36	4.37	4.23	4.23	-0.12	235,672	772	4.23	4.36	148,993	19,624	18,700	9,200	1,942	12,700	16,495			593			1,500
2024-02-21	V	NFG	4.45	4.45	4.32	4.35	-0.12	110,732	457	4.33	4.36	82,370	13,550	1,000	4,600	402	1,300	6,450			710			300
2024-02-20	V	NFG	4.59	4.59	4.45	4.47	-0.12	82,538	483	4.45	4.49	50,303	9,800	1,800	6,900	439	900	10,401			1,479