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	NG	4.15	4.19	4.07	4.11	-0.08	178,937	963	4.08	4.19	93,071	13,527	17,891	7,500	1,020	34,700	3,502			5,764
2024-05-01	T	NG	4.05	4.30	4.00	4.19	0.19	422,316	2,325	4.13	4.27	252,315	34,000	32,252	3,800	1,514	73,400	13,475			10,320			100
2024-04-30	T	NG	4.06	4.13	4.00	4.00	-0.19	379,800	2,094	4.00	4.09	225,161	22,460	28,142	9,200	2,200	68,600	15,995			5,827
2024-04-29	T	NG	4.05	4.20	4.00	4.19	0.17	344,826	1,264	4.18	4.23	252,184	20,600	14,195	5,600	509	35,400	14,010			1,796			400
2024-04-26	T	NG	4.01	4.06	3.91	4.02	0.05	219,816	1,290	3.97	4.05	117,084	18,829	19,363	7,000	448	45,300	9,339			1,710			100
2024-04-25	T	NG	3.90	3.99	3.855	3.97	0.08	353,672	1,920	3.90	4.02	184,396	49,065	18,300	15,200	4,576	57,400	21,317			2,571
2024-04-24	T	NG	3.96	4.04	3.88	3.89	-0.11	215,077	1,251	3.88	3.94	124,438	26,500	6,400	10,100	600	35,720	6,440			4,667
2024-04-23	T	NG	3.78	4.07	3.76	4.00	0.18	417,265	2,259	3.97	4.05	244,990	45,100	26,200	7,700	325	61,665	14,991			15,115			400
2024-04-22	T	NG	4.07	4.15	3.81	3.82	-0.42	520,912	2,162	3.81	3.82	317,175	59,800	30,354	8,400	1,853	73,321	25,780			3,227			300
2024-04-19	T	NG	4.18	4.26	4.155	4.24		393,111	1,867	4.20	4.34	221,785	43,463	20,414	9,500	1,059	76,100	16,801			2,926
2024-04-18	T	NG	4.33	4.36	4.21	4.24	-0.05	244,074	1,411	4.24	4.29	125,639	19,300	7,416	6,800	260	54,800	21,331			7,448
2024-04-17	T	NG	4.34	4.40	4.255	4.29	-0.03	297,297	1,519	4.25	4.34	184,697	32,700	12,468	7,900	400	45,800	10,378			1,075		1,600
2024-04-16	T	NG	4.27	4.39	4.27	4.32	-0.02	335,854	2,070	4.32	4.37	191,163	27,800	14,730	6,500	1,800	67,109	12,532			8,831		3,700	600
2024-04-15	T	NG	4.36	4.38	4.26	4.34	-0.01	340,002	2,171	4.34	4.40	181,197	35,131	13,845	12,500	3,307	55,300	19,246			16,985		500
2024-04-12	T	NG	4.49	4.63	4.28	4.35	-0.02	597,355	3,060	4.32	4.37	346,268	64,077	31,841	18,100	715	100,300	28,814			5,306		500	100
2024-04-11	T	NG	4.36	4.41	4.29	4.37	0.09	322,208	1,984	4.37	4.40	200,279	25,000	13,898	12,900	5,072	47,400	12,840			3,321		800	300
2024-04-10	T	NG	4.32	4.42	4.27	4.28	-0.15	440,137	2,242	4.28	4.35	279,706	31,732	11,464	22,300	1,748	56,989	21,272			5,349		200	5,300
2024-04-09	T	NG	4.43	4.48	4.29	4.43	0.09	550,780	2,455	4.38	4.49	324,720	53,850	52,900	13,700	3,031	71,700	24,157			6,576
2024-04-08	T	NG	4.38	4.54	4.29	4.34		419,560	2,250	4.30	4.35	266,547	38,000	11,219	17,800	954	54,900	21,225			5,509		600	100
2024-04-05	T	NG	4.12	4.35	4.12	4.34	0.22	700,582	3,558	4.28	4.35	454,545	43,303	50,638	26,900	1,938	80,300	25,988			8,100		2,200	2,369
2024-04-04	T	NG	4.33	4.33	3.88	4.12	-0.38	1,513,857	6,757	4.07	4.16	984,724	67,517	124,131	17,400	2,395	232,300	73,645			4,937			1,566
2024-04-03	T	NG	4.34	4.52	4.27	4.50	0.14	590,138	2,802	4.46	4.52	313,918	55,874	55,444	12,600	699	86,949	31,963			17,981		700	200
2024-04-02	T	NG	4.47	4.49	4.23	4.36	0.06	622,162	2,956	4.36	4.40	331,201	75,400	39,461	14,800	1,579	120,875	24,670			8,152		4,200	800
2024-04-01	T	NG	4.23	4.335	4.11	4.30	0.25	802,980	3,555	4.25	4.34	454,974	63,065	57,408	20,800	1,508	141,400	26,992			19,921		300	1,177
2024-03-28	T	NG	3.79	4.06	3.78	4.05	0.28	711,179	3,055	4.03	4.10	419,073	90,365	62,368	15,600	855	91,500	20,756			5,177		4,200
2024-03-27	T	NG	3.71	3.80	3.68	3.77	0.12	402,358	1,973	3.73	3.79	248,013	30,800	25,620	13,300	558	58,900	16,325			6,956		100	200
2024-03-26	T	NG	3.59	3.79	3.59	3.65	0.19	598,192	2,270	3.65	3.69	341,641	48,500	71,320	8,100	3,845	89,900	29,220			2,806			1,800
2024-03-25	T	NG	3.72	3.74	3.46	3.46	-0.18	794,145	3,468	3.46	3.59	416,480	47,050	65,320	12,600	2,501	182,500	44,200			21,259			1,200
2024-03-22	T	NG	3.66	3.725	3.61	3.64	-0.02	257,303	1,309	3.64	3.67	127,951	30,500	13,424	7,000	2,760	53,400	14,041			7,877			300
2024-03-21	T	NG	3.85	3.86	3.63	3.66	-0.11	315,993	1,654	3.66	3.72	172,773	37,167	24,472	13,800	590	48,600	15,800			1,714			700
2024-03-20	T	NG	3.51	3.775	3.50	3.77	0.23	385,663	1,708	3.76	3.78	226,731	53,587	17,361	7,200	126	58,300	20,659			978			200
2024-03-19	T	NG	3.52	3.64	3.50	3.54		237,155	1,162	3.52	3.58	148,356	26,359	4,238	7,600	485	34,500	13,283			1,766
2024-03-18	T	NG	3.74	3.74	3.53	3.54	-0.20	383,718	1,670	3.54	3.68	246,570	32,649	12,600	14,400	1,099	58,000	14,030			4,167
2024-03-15	T	NG	3.51	3.78	3.51	3.74	0.24	949,100	2,031	3.74	3.76	721,884	51,620	31,543	13,300	2,964	101,100	22,336			3,274			700
2024-03-14	T	NG	3.42	3.55	3.42	3.50	0.03	312,345	1,753	3.50	3.55	173,745	27,800	19,553	13,300	580	51,900	12,933			10,234
2024-03-13	T	NG	3.37	3.48	3.34	3.47	0.14	370,125	1,961	3.42	3.49	201,783	38,293	23,045	15,000	2,349	43,200	19,471			18,712		400	100
2024-03-12	T	NG	3.52	3.56	3.31	3.33	-0.24	379,463	1,831	3.33	3.36	220,493	34,200	12,340	20,500	2,624	59,100	24,913			4,338			500
2024-03-11	T	NG	3.46	3.58	3.45	3.57	0.12	279,856	1,427	3.57	3.59	136,397	26,038	12,747	11,600	780	66,233	18,619			5,729		900
2024-03-08	T	NG	3.58	3.59	3.44	3.45	-0.08	449,191	2,332	3.45	3.46	234,163	37,701	22,896	37,100	3,186	73,475	30,934			8,206		200	700
2024-03-07	T	NG	3.41	3.62	3.35	3.53	0.16	686,357	3,171	3.53	3.55	364,195	79,344	46,182	32,400	3,744	105,800	45,621			4,756			2,600
2024-03-06	T	NG	3.47	3.49	3.345	3.37	-0.05	406,169	2,121	3.37	3.47	239,465	30,116	14,561	31,600	1,475	60,100	24,710			3,046			500
2024-03-05	T	NG	3.42	3.54	3.35	3.42	0.03	496,605	2,360	3.42	3.44	273,209	54,200	15,996	15,200	1,366	84,200	39,414			8,955			900
2024-03-04	T	NG	3.44	3.45	3.34	3.39		432,995	1,846	3.39	3.42	232,801	36,147	10,247	19,800	612	91,267	38,637			2,979			200
2024-03-01	T	NG	3.36	3.46	3.28	3.39	0.04	584,593	2,739	3.39	3.45	349,472	48,573	14,427	24,200	685	109,200	32,058			5,072			100
2024-02-29	T	NG	3.23	3.40	3.23	3.35	0.17	492,924	1,742	3.35	3.39	309,599	34,191	27,782	8,700	916	85,800	18,702			6,368			100
2024-02-28	T	NG	3.19	3.28	3.15	3.18	-0.03	245,293	1,339	3.17	3.22	119,021	10,122	22,890	10,100	1,223	48,915	20,503			11,068			300
2024-02-27	T	NG	3.20	3.29	3.20	3.21	0.01	368,876	1,653	3.20	3.28	200,410	33,200	36,334	13,500	763	59,800	15,290			3,700		200	100
2024-02-26	T	NG	3.20	3.21	3.13	3.20	-0.05	308,203	1,443	3.17	3.26	188,575	25,529	11,900	9,900	395	44,100	19,200			5,802
2024-02-23	T	NG	3.19	3.285	3.10	3.25	0.04	672,361	2,357	3.24	3.27	400,107	56,900	40,926	20,900	2,190	115,700	28,300			3,977			1,200
2024-02-22	T	NG	3.24	3.35	3.16	3.21	-0.03	2,583,446	5,372	3.17	3.24	775,958	243,203	105,624	48,600	4,925	1,300,111	86,304			7,199			3,500
2024-02-21	T	NG	3.23	3.33	3.17	3.24	0.01	527,516	2,719	3.24	3.27	231,686	54,225	35,300	16,200	3,365	121,821	34,700			21,580		100
2024-02-20	T	NG	3.27	3.28	3.08	3.23	0.02	1,269,415	2,812	3.23	3.25	378,401	104,300	54,203	10,900	2,900	671,804	29,621			5,656		100	10,600
2024-02-16	T	NG	3.36	3.37	3.19	3.21	-0.17	3,770,812	3,829	3.21	3.31	641,573	165,197	101,418	21,600	16,100	2,681,812	52,847			30,407			37,800
2024-02-15	T	NG	3.29	3.47	3.29	3.38	0.10	1,141,605	3,425	3.38	3.40	400,557	153,860	48,550	42,000	7,701	375,400	46,162			49,395
2024-02-14	T	NG	3.21	3.29	3.125	3.28	0.10	371,186	1,831	3.22	3.30	163,362	27,600	15,601	16,100	700	91,200	13,382			21,730			200
2024-02-13	T	NG	3.28	3.31	3.15	3.18	-0.19	501,522	2,181	3.15	3.20	289,998	24,650	23,972	19,400	1,300	111,800	24,898			4,513
2024-02-12	T	NG	3.31	3.46	3.31	3.37	0.06	285,821	1,476	3.37	3.41	176,460	15,016	18,228	10,000	300	44,755	17,502			3,243
2024-02-09	T	NG	3.16	3.34	3.16	3.31	0.14	395,824	1,704	3.31	3.35	278,495	19,468	17,604	8,900	950	52,000	14,460			2,475		700	200
2024-02-08	T	NG	3.03	3.24	2.98	3.17	0.11	485,837	1,932	3.10	3.23	328,294	22,200	12,189	8,300	1,099	79,200	28,879			2,649		600	800
2024-02-07	T	NG	3.21	3.21	3.02	3.06	-0.17	1,123,483	3,412	3.04	3.10	768,168	32,302	61,299	112,000	1,734	95,500	41,208			7,738		300	2,950
2024-02-06	T	NG	3.21	3.28	3.19	3.23	0.02	214,177	1,418	3.20	3.27	124,578	13,378	16,645	19,900	1,752	26,500	10,077			656
2024-02-05	T	NG	3.30	3.33	3.11	3.21	-0.15	577,925	2,833	3.21	3.25	354,471	33,650	31,781	22,100	1,058	102,100	25,487			5,264		300	500