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
2024-04-26	T	NOA	29.81	30.18	29.68	30.18	0.37	121,213	580	30.05	30.27	45,760	2,100	9,022	29,549	427	7,631	1,401			15,592			100
2024-04-25	T	NOA	29.12	29.81	28.94	29.81	0.43	90,531	660	29.60	29.90	45,531	4,100	4,730	15,500	223	5,592	1,538			9,781		100	200
2024-04-24	T	NOA	29.32	29.45	29.11	29.38	0.21	94,379	802	29.23	29.41	54,787	5,900	8,988	4,200	1,663	10,334	2,903			2,914		900	100
2024-04-23	T	NOA	28.51	29.24	28.49	29.17	0.47	102,458	884	28.89	29.21	50,394	11,412	7,636	4,300	1,426	15,112	2,764			7,474			719
2024-04-22	T	NOA	28.08	28.78	28.03	28.70	0.42	97,939	905	28.50	28.76	55,404	3,600	13,472	3,600	481	10,600	4,601			2,995			600
2024-04-19	T	NOA	28.32	28.38	28.02	28.28	-0.10	128,149	1,134	28.18	28.37	77,077	9,116	7,839	5,400	740	12,907	7,639			5,205
2024-04-18	T	NOA	29.72	29.88	28.34	28.38	-0.27	171,691	1,097	28.33	28.62	70,554	11,100	11,557	3,800	1,255	20,937	9,030			35,746			703
2024-04-17	T	NOA	28.91	28.96	28.39	28.65	-0.26	99,175	872	28.52	28.72	42,570	9,000	8,877	7,000	340	18,035	3,901			6,838			100
2024-04-16	T	NOA	28.84	28.96	28.39	28.91	0.06	151,062	1,130	28.82	29.01	66,521	22,000	22,349	9,100	1,070	11,900	4,501			7,741			200
2024-04-15	T	NOA	29.07	29.58	28.65	28.85	-0.18	107,117	896	28.70	28.91	61,384	10,182	11,798	4,000	1,232	8,200	3,895			4,942			1,000
2024-04-12	T	NOA	29.96	30.00	28.82	29.03	-0.77	145,901	1,178	28.89	29.18	69,021	9,100	10,729	8,300	817	15,300	6,546			15,943		100	300
2024-04-11	T	NOA	29.99	30.09	29.51	29.80	-0.30	224,982	1,384	29.62	29.91	119,894	9,800	15,932	11,500	647	14,058	37,600			12,369			700
2024-04-10	T	NOA	30.01	30.35	29.795	30.10	-0.09	108,249	764	29.92	30.14	34,426	41,102	8,365	5,600	537	5,867	1,900			6,043			200
2024-04-09	T	NOA	30.80	30.80	30.05	30.19	-0.59	156,665	594	30.02	30.39	28,995	6,934	3,232	6,200	204	7,900	2,847			97,836			500
2024-04-08	T	NOA	31.00	31.00	30.11	30.78	-0.20	104,594	860	30.64	30.89	48,568	7,400	7,269	4,800	597	27,198	3,949			3,683			300
2024-04-05	T	NOA	31.46	31.64	30.83	30.98	-0.46	75,759	627	30.83	31.21	49,421	2,927	4,747	3,300	749	6,727	2,460			3,873
2024-04-04	T	NOA	31.80	32.00	31.38	31.44	-0.24	260,912	532	31.35	31.66	66,899	2,300	3,666	4,800	694	70,900	108,022			2,857			100
2024-04-03	T	NOA	31.25	31.87	30.99	31.68	0.43	119,302	648	31.50	31.78	38,655	3,800	7,466	12,600	662	42,700	3,556			7,979
2024-04-02	T	NOA	30.64	31.37	30.37	31.25	0.69	204,027	1,257	31.15	31.34	112,057	14,701	20,700	13,100	393	22,723	4,659			14,100			600
2024-04-01	T	NOA	30.19	30.67	29.93	30.56	0.44	254,784	1,115	30.19	30.69	182,109	6,300	18,571	4,800	753	22,400	6,791			7,114			400
2024-03-28	T	NOA	30.95	30.95	30.12	30.12	-0.61	147,214	825	30.03	30.49	60,754	6,100	13,902	1,600	848	31,520	23,214			5,480			500
2024-03-27	T	NOA	29.75	30.73	29.75	30.73	0.77	120,242	659	30.52	30.83	44,064	1,602	4,567	2,900	335	47,100	11,202			5,807			200
2024-03-26	T	NOA	30.77	30.77	29.87	29.96	-0.79	77,986	516	29.94	30.26	47,648	4,500	7,132	3,600	411	8,485	1,631			3,541
2024-03-25	T	NOA	30.65	31.08	30.59	30.75	0.08	105,310	664	30.67	30.90	47,108	4,591	13,938	2,000	1,605	8,898	13,277			9,062			700
2024-03-22	T	NOA	31.02	31.13	30.46	30.67	-0.39	84,870	641	30.48	30.74	45,966	5,032	14,294	3,800	574	6,400	2,202			4,739			800
2024-03-21	T	NOA	31.12	31.40	30.87	31.06	0.15	98,962	603	30.92	31.17	50,161	4,908	5,624	3,100	528	9,400	5,114			19,558			300
2024-03-20	T	NOA	31.78	31.98	30.87	30.91	-1.01	93,656	815	30.79	31.12	52,557	4,601	10,055	3,900	942	13,700	2,481			3,459			300
2024-03-19	T	NOA	31.17	32.21	31.14	31.92	0.76	165,900	1,017	31.78	32.03	84,094	6,301	18,558	4,100	659	13,100	34,160			3,823			300
2024-03-18	T	NOA	31.20	31.55	31.13	31.16	-0.06	65,133	510	31.05	31.31	28,005	2,002	13,543	2,000	470	7,322	2,541			8,462			236
2024-03-15	T	NOA	31.06	31.82	30.86	31.22	-0.09	247,515	1,830	31.19	31.42	119,440	11,295	40,842	24,100	1,430	29,426	4,900			10,686			300
2024-03-14	T	NOA	33.16	33.62	31.24	31.31	-2.83	501,763	3,542	31.19	31.82	243,252	14,402	67,729	9,900	4,406	48,900	17,101			72,889		100	1,800
2024-03-13	T	NOA	33.98	34.89	33.98	34.14	0.19	126,761	740	34.03	34.28	80,837	5,700	12,724	3,100	774	12,400	3,402			4,885			200
2024-03-12	T	NOA	34.25	34.25	33.70	33.95	-0.18	128,684	778	33.93	34.04	57,744	7,500	5,617	4,100	663	17,719	5,229			19,706			800
2024-03-11	T	NOA	33.91	34.16	33.47	34.13	0.18	113,137	819	33.95	34.24	55,651	6,943	7,926	7,000	704	13,900	4,778			7,756			800
2024-03-08	T	NOA	33.97	34.025	33.24	33.95	0.11	110,873	614	33.75	34.05	31,179	2,700	14,400	4,300	1,271	31,400	1,502			3,428			300
2024-03-07	T	NOA	33.58	33.98	33.535	33.84	0.33	76,521	544	33.78	33.95	49,112	7,366	6,645	4,400	248	3,701	1,301			2,903			200
2024-03-06	T	NOA	33.79	34.33	33.31	33.51	0.06	95,458	777	33.50	33.67	52,614	6,500	8,200	7,200	994	7,800	2,701			6,592			600
2024-03-05	T	NOA	34.32	34.32	33.44	33.45	-0.88	55,782	586	33.32	33.63	28,283	3,700	6,712	4,800	330	6,802	1,602			2,166			200
2024-03-04	T	NOA	34.36	34.40	34.08	34.33	-0.03	105,296	785	34.17	34.40	49,084	4,505	16,127	9,900	858	11,533	5,262			3,932			829
2024-03-01	T	NOA	34.03	34.61	33.91	34.36	0.38	158,478	1,067	34.23	34.40	62,351	10,200	13,424	10,500	658	34,000	4,300			19,783			900
2024-02-29	T	NOA	33.90	34.135	33.71	33.98	0.13	109,332	799	33.88	33.99	52,251	2,100	10,713	1,500	314	12,900	7,687			17,051
2024-02-28	T	NOA	33.93	34.08	33.47	33.85	-0.13	85,672	776	33.68	33.90	48,090	5,500	7,100	6,000	1,167	9,555	2,105			4,530			200
2024-02-27	T	NOA	33.74	33.99	33.72	33.98	0.20	132,080	727	33.81	33.99	44,979	5,000	9,454	25,969	256	8,320	3,945			30,848			726
2024-02-26	T	NOA	33.46	33.89	32.98	33.78	0.37	76,766	530	33.75	33.93	27,007	2,200	5,280	22,200	477	4,643	2,140			9,684			200
2024-02-23	T	NOA	32.72	33.63	32.72	33.41	0.24	82,537	527	33.24	33.50	57,100	2,700	8,711	3,200	396	6,300	1,815			1,367			100
2024-02-22	T	NOA	32.76	33.20	32.69	33.17	0.52	65,200	596	33.01	33.28	37,752	5,000	6,187	2,900	87	7,500	3,200			1,774			200
2024-02-21	T	NOA	32.67	32.90	32.47	32.65	0.19	63,167	529	32.53	32.82	32,870	2,800	11,142	3,500	750	5,100	1,802			4,792			100
2024-02-20	T	NOA	32.91	32.91	32.06	32.46	-0.39	96,056	838	32.34	32.56	50,729	4,727	16,120	6,500	574	11,829	2,605			1,561			600
2024-02-16	T	NOA	32.85	33.02	32.38	32.85	-0.12	172,496	783	32.69	32.96	44,961	8,300	14,410	7,000	733	10,400	68,808			13,278			500
2024-02-15	T	NOA	32.55	33.01	32.29	32.97	0.61	199,382	1,207	32.86	33.10	106,627	6,700	10,773	35,400	970	14,381	4,166			18,624			200
2024-02-14	T	NOA	31.85	32.55	31.67	32.36	0.43	87,107	744	32.31	32.50	41,225	9,400	5,122	3,600	971	8,100	2,851			11,483			300
2024-02-13	T	NOA	31.85	31.99	31.40	31.93	0.03	126,463	832	31.75	31.99	46,969	6,906	10,351	6,700	419	40,733	3,280			6,643			200
2024-02-12	T	NOA	31.61	31.95	31.61	31.90	0.17	114,506	924	31.73	31.98	62,035	7,200	6,513	13,700	268	7,332	2,927			10,834			200
2024-02-09	T	NOA	31.45	31.82	31.34	31.73	0.27	282,833	1,185	31.56	31.81	76,224	135,829	16,388	14,800	579	7,740	5,601			7,500		500	503
2024-02-08	T	NOA	29.93	31.54	29.93	31.46	1.41	301,886	1,311	31.25	31.53	172,328	7,471	16,838	24,000	3,498	44,855	3,260			11,811		900	100
2024-02-07	T	NOA	30.22	30.22	29.80	30.05	-0.18	62,691	585	29.87	30.09	36,912	2,700	4,811	5,600	208	4,781	1,477			3,685		200	300
2024-02-06	T	NOA	29.68	30.75	29.42	30.23	0.37	358,505	1,939	30.05	30.36	159,074	25,751	29,897	12,200	2,421	82,608	3,206			36,883		1,400	600
2024-02-05	T	NOA	30.20	30.30	29.86	29.86	-0.36	348,319	1,227	29.78	30.02	121,103	13,000	20,277	6,000	1,163	84,867	55,804			37,457		600	600
2024-02-02	T	NOA	30.48	30.49	29.91	30.22	-0.05	143,840	806	30.20	30.25	51,607	6,200	9,308	6,000	601	50,400	2,150			8,946		200	300
2024-02-01	T	NOA	30.99	31.68	30.22	30.27	-0.67	247,739	1,145	30.16	30.33	122,197	11,202	15,586	6,800	605	35,662	18,457		27,500	6,041		600	400
2024-01-31	T	NOA	31.95	32.87	30.81	30.94	-0.92	477,636	1,943	30.81	31.56	269,684	20,244	28,639	71,000	2,230	28,009	21,007			23,857		900	1,200
2024-01-30	T	NOA	31.55	31.87	31.435	31.86	0.10	306,862	1,043	31.71	31.99	93,977	10,931	12,354	6,800	647	12,280	144,701		10,800	11,450		1,000	300
2024-01-29	T	NOA	31.99	32.03	31.64	31.76	-0.42	277,858	1,788	31.63	31.87	131,765	13,801	23,158	7,000	1,584	25,311	53,757			19,669		500	500