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
2024-04-26	V	NOU	2.92	3.00	2.90	2.95	0.06	126,313	581	2.95	2.98	69,375	6,200	7,500	2,700	1,191	3,400	21,701			6,829		1,600	500
2024-04-25	V	NOU	2.71	2.94	2.69	2.89	0.18	227,408	893	2.89	2.95	149,066	14,100	13,900	13,300	2,514	1,900	22,735			6,600		600	1,655
2024-04-24	V	NOU	2.71	2.73	2.66	2.70	0.03	25,908	140	2.70	2.74	17,583	1,900	100	2,100	198	300	2,700			443			100
2024-04-23	V	NOU	2.79	2.79	2.64	2.67	-0.07	144,038	432	2.65	2.70	101,228	10,900	5,200	6,100	1,145	1,000	12,170			2,886		1,600	800
2024-04-22	V	NOU	2.82	2.82	2.72	2.74	-0.08	137,442	640	2.74	2.79	109,184	7,500		3,000	1,091	2,300	5,603			7,334		100
2024-04-19	V	NOU	2.82	2.85	2.78	2.82		116,776	836	2.82	2.85	93,332	3,100	1,400	1,700	3,200	200	4,901			5,889
2024-04-18	V	NOU	2.88	2.88	2.81	2.82	-0.03	45,739	272	2.82	2.83	31,587	5,000		800	420	300	5,708			1,262			100
2024-04-17	V	NOU	2.83	2.88	2.79	2.84	-0.04	75,313	318	2.85	2.88	46,985	9,400	1,100	4,200	979	1,700	6,802			1,738		100	200
2024-04-16	V	NOU	2.87	2.92	2.81	2.88	-0.01	37,690	177	2.83	2.88	19,659	1,700	9,600	600	260	700	4,002			972
2024-04-15	V	NOU	2.98	2.98	2.87	2.87	-0.11	47,445	230	2.86	2.98	29,305	7,100	3,500	700	354	1,100	3,101			1,046		600	100
2024-04-12	V	NOU	3.02	3.08	2.95	2.98	-0.07	61,170	350	2.98	3.01	28,674	5,705	4,100	2,400	668	800	16,901			1,259		200	100
2024-04-11	V	NOU	3.06	3.06	2.93	3.05	-0.02	64,474	387	2.94	3.05	48,977	3,100	1,700	200	642	800	4,923			2,222			300
2024-04-10	V	NOU	3.05	3.07	2.99	3.04	-0.01	42,384	214	3.04	3.07	24,283	2,800	5,500	1,800	801	900	5,516			378			100
2024-04-09	V	NOU	2.99	3.09	2.98	3.05	0.06	39,097	198	3.05	3.09	24,930	5,500	4,400		679	600	1,601			582			450
2024-04-08	V	NOU	3.08	3.10	2.98	2.99	-0.07	68,346	322	2.98	2.99	50,555	7,400	3,000	300	159	700	2,002			3,074			100
2024-04-05	V	NOU	3.01	3.09	3.01	3.06	-0.03	37,462	161	3.06	3.09	14,301	300	5,000	4,600	866	100	6,200			4,905		100
2024-04-04	V	NOU	3.03	3.10	2.97	3.09	0.02	61,383	314	2.98	3.10	44,816	2,200	5,370	100	416	800	5,515			1,649
2024-04-03	V	NOU	3.03	3.14	2.98	3.07	0.06	86,543	341	3.03	3.07	31,341	10,800	12,200	1,800	1,007	12,700	10,300			4,896		200
2024-04-02	V	NOU	2.97	3.08	2.97	3.00	-0.03	42,911	190	3.01	3.04	23,841	4,900	4,000	800	636	900	5,801			999			300
2024-04-01	V	NOU	3.15	3.15	3.03	3.03	-0.09	46,048	238	3.03	3.10	23,866	4,500	3,100	2,400	677	1,600	5,001			4,166			100
2024-03-28	V	NOU	2.99	3.12	2.99	3.12	0.19	96,143	435	3.08	3.12	48,417	8,900	7,000	5,100	535	500	12,526			10,956		100	300
2024-03-27	V	NOU	2.85	2.93	2.84	2.93	0.07	61,384	311	2.93	2.96	38,979	7,900	1,100	800	919	800	8,644			1,203			600
2024-03-26	V	NOU	2.91	2.98	2.84	2.86	-0.05	127,301	495	2.86	2.87	63,549	10,700	9,600	15,900	457	900	20,100			2,561		100	2,500
2024-03-25	V	NOU	3.00	3.01	2.89	2.91	-0.09	107,185	328	2.91	3.01	55,645	4,000	11,500	10,900	593	200	17,703			3,994		800	1,100
2024-03-22	V	NOU	2.93	3.00	2.86	3.00	0.06	82,559	336	2.98	3.00	49,376	7,900	4,500	1,600	778	2,100	12,502			2,195		800	100
2024-03-21	V	NOU	2.99	3.00	2.93	2.94	-0.01	61,709	293	2.94	2.99	27,497	6,500	10,500	2,300	489	1,400	10,900			1,130			300
2024-03-20	V	NOU	3.13	3.13	2.92	2.95	-0.11	142,083	579	2.95	3.00	84,883	13,400	1,300	7,900	1,217	1,200	24,022			3,654		2,900	300
2024-03-19	V	NOU	3.08	3.16	3.06	3.09	-0.03	108,747	417	3.06	3.12	58,788	6,800	8,200	1,900	621	10,200	20,280			1,228		300	100
2024-03-18	V	NOU	3.18	3.18	3.06	3.12	-0.06	65,195	341	3.06	3.16	35,775	3,500	6,500	2,000	616	300	9,197			4,981		500
2024-03-15	V	NOU	3.12	3.19	3.11	3.18	0.06	38,536	208	3.11	3.18	17,242	2,900	6,800	1,800	798	400	3,920			1,968			1,100
2024-03-14	V	NOU	3.07	3.19	3.07	3.12	0.01	53,214	305	3.12	3.16	26,222	5,300	7,000	3,000	369	800	4,372			5,429			100
2024-03-13	V	NOU	3.16	3.18	3.08	3.11	-0.05	85,191	363	3.08	3.12	49,033	6,900	7,000	700	745	1,500	11,401			6,365		600	200
2024-03-12	V	NOU	3.22	3.25	3.14	3.17	-0.10	70,088	300	3.16	3.20	42,164	3,000	5,200	2,600	739	1,100	10,102			4,188		700
2024-03-11	V	NOU	3.24	3.27	3.20	3.23	-0.01	64,188	268	3.22	3.27	43,464	10,100	200	100	810	700	6,801			1,182			300
2024-03-08	V	NOU	3.27	3.27	3.21	3.24	-0.08	52,200	244	3.24	3.27	28,629	7,300	3,600	2,000	352	300	6,668			2,926
2024-03-07	V	NOU	3.28	3.33	3.22	3.32	0.04	64,939	300	3.25	3.32	27,987	3,800	3,500	10,300	743	600	11,002			5,196		1,000	200
2024-03-06	V	NOU	3.18	3.31	3.17	3.27	0.11	106,650	367	3.27	3.30	59,132	4,000	10,400	6,700	914	1,700	13,218			8,414		1,300	400
2024-03-05	V	NOU	3.30	3.30	3.15	3.16	-0.13	98,919	387	3.16	3.22	43,303	15,800	12,700	5,300	446	1,300	11,677			5,811		1,200	800
2024-03-04	V	NOU	3.40	3.43	3.23	3.29	-0.16	133,241	486	3.29	3.30	79,120	4,200	22,400	6,200	868	500	14,540			2,707		800	739
2024-03-01	V	NOU	3.46	3.49	3.33	3.45	0.04	116,178	586	3.40	3.45	60,495	15,000	1,900	12,300	1,407	1,700	17,938			1,706		900	1,800
2024-02-29	V	NOU	3.41	3.52	3.37	3.41	-0.04	142,514	540	3.41	3.50	68,783	13,300	28,200	6,900	658	2,300	11,595			7,584		400	1,100
2024-02-28	V	NOU	3.52	3.52	3.40	3.45	-0.06	99,304	411	3.43	3.45	52,072	7,000	7,900	11,300	898	1,300	12,902			1,969		1,200	2,100
2024-02-27	V	NOU	3.57	3.58	3.43	3.51	-0.08	109,122	421	3.46	3.51	66,987	4,300	3,900	4,200	903	800	20,001			5,458		500	800
2024-02-26	V	NOU	3.69	3.78	3.50	3.59	-0.15	146,469	599	3.59	3.61	93,354	7,416	14,315	5,900	756	6,800	9,001			6,167		800	316
2024-02-23	V	NOU	3.58	3.74	3.54	3.74	0.15	154,312	539	3.74	3.75	92,157	9,400	18,605	3,300	810	100	17,565			8,663			105
2024-02-22	V	NOU	3.58	3.60	3.41	3.59	0.01	136,539	621	3.59	3.60	69,384	14,400	11,300	5,400	1,032	1,500	25,902			4,100		600	1,009
2024-02-21	V	NOU	3.85	3.85	3.43	3.58	-0.29	205,633	759	3.58	3.59	107,827	13,300	14,800	14,000	1,499	11,000	24,188			12,862		1,600	1,300
2024-02-20	V	NOU	4.09	4.10	3.65	3.87	-0.05	396,469	1,262	3.87	3.89	236,249	22,200	83,009	500	3,893	5,100	27,957			11,291			615
2024-02-16	V	NOU	3.50	4.14	3.40	3.92	0.52	951,543	3,150	3.89	3.92	525,315	85,200	174,800	14,800	10,841	34,500	42,394			32,311			2,000
2024-02-15	V	NOU	3.40	3.80	3.14	3.40	0.60	1,156,031	4,637	3.38	3.40	588,989	102,452	208,600	22,400	28,565	18,400	97,662			62,189		100
2024-02-14	V	NOU	2.78	2.81	2.76	2.79		138,459	382	2.77	2.81	79,512	2,200	3,300	400	366	300	51,205			721
2024-02-13	V	NOU	2.77	2.79	2.72	2.79	-0.01	47,782	203	2.76	2.79	40,456	3,100	600	800	453	200	1,312			788
2024-02-12	V	NOU	2.70	2.80	2.69	2.80	0.09	134,965	324	2.78	2.80	115,477	2,500	8,400		640	100	6,017			1,088			200
2024-02-09	V	NOU	2.66	2.80	2.56	2.71	0.11	77,559	492	2.70	2.77	45,971	11,700	3,100	700	1,108	2,400	3,190			6,259		200	1,100
2024-02-08	V	NOU	2.65	2.67	2.54	2.60	-0.12	97,865	472	2.60	2.67	45,705	14,100	11,300	500	5,551	2,600	14,103			2,207		400
2024-02-07	V	NOU	2.77	2.78	2.65	2.74	-0.06	56,989	247	2.72	2.75	32,587	6,000	11,800	100	798	1,400	1,501			1,599			300
2024-02-06	V	NOU	2.72	2.80	2.58	2.80	0.06	152,384	538	2.74	2.80	82,655	12,300	24,400	800	4,439	4,100	20,094			1,351		100	200
2024-02-05	V	NOU	2.77	2.77	2.56	2.74	-0.05	151,519	726	2.56	2.76	93,210	14,500	13,800	2,000	2,406	10,300	7,511			3,977		200	300
2024-02-02	V	NOU	2.86	2.88	2.75	2.79	-0.05	106,725	341	2.76	2.79	58,965	8,500	7,300	600	438	9,800	18,211			1,183		700	200
2024-02-01	V	NOU	2.82	2.88	2.80	2.86	0.06	66,198	299	2.84	2.86	43,114	7,600	4,400	1,200	625	2,000	5,301			818		200
2024-01-31	V	NOU	2.92	2.99	2.73	2.80	-0.15	251,040	736	2.80	2.81	170,263	18,800	20,384	8,800	4,900	4,500	14,602			2,998		500	200
2024-01-30	V	NOU	2.98	2.98	2.88	2.95	-0.03	68,133	370	2.91	2.95	40,875	3,800	6,900		1,303	1,100	3,101			4,592			200
2024-01-29	V	NOU	2.86	2.98	2.83	2.98	0.12	83,046	336	2.92	2.99	44,018	6,600	2,800	700	754	11,600	13,770			1,659		400	100