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
2024-05-03	T	NPK	0.80	0.83	0.80	0.83	0.03	44,734	47	0.82	0.83	28,200	1,500	500	1,000	135	1,000	11,500			629
2024-05-02	T	NPK	0.82	0.82	0.78	0.80	-0.02	48,836	101	0.80	0.82	29,966	8,227		2,000	1,325	2,000	2,500			1,717
2024-05-01	T	NPK	0.85	0.85	0.79	0.82	-0.03	129,382	144	0.81	0.89	96,919	3,400		9,000	2,246	1,000	12,000			2,556
2024-04-30	T	NPK	0.86	0.86	0.84	0.85	0.01	20,203	36	0.84	0.90	13,020			2,500	150		4,000			133
2024-04-29	T	NPK	0.86	0.90	0.84	0.84	-0.02	50,273	107	0.84	0.90	22,611	6,000		7,000	2,695	500	9,400			1,063
2024-04-26	T	NPK	0.87	0.88	0.86	0.86	-0.01	20,124	32	0.86	0.91	7,610	3,000	2,500	2,000	255		4,000			559
2024-04-25	T	NPK	0.85	0.88	0.83	0.85	0.01	58,010	66	0.84	0.90	28,975	3,500	1,000	7,000	1,375	1,000	14,500			460
2024-04-24	T	NPK	0.90	0.90	0.83	0.84	-0.03	48,705	87	0.84	0.86	31,517	500	900	6,000	4,346		4,000			625
2024-04-23	T	NPK	0.83	0.87	0.83	0.87	0.01	79,137	102	0.86	0.91	57,147	3,500	8,200	7,000	730					1,576
2024-04-22	T	NPK	0.90	0.90	0.84	0.86	-0.02	66,861	93	0.84	0.87	31,660	11,500	8,000	500	1,084		12,500			1,167
2024-04-19	T	NPK	0.86	0.91	0.86	0.88	0.02	50,737	83	0.87	0.89	24,510	4,500	3,100	6,500	2,125		8,000			781
2024-04-18	T	NPK	0.95	0.95	0.85	0.86	-0.07	174,860	223	0.86	0.89	106,355	4,000	16,500	17,000	3,395	5,500	16,000			3,189
2024-04-17	T	NPK	0.94	0.96	0.90	0.93	-0.01	74,596	118	0.92	0.95	44,655	4,030	1,500	11,500	4,936	1,000	5,500			577
2024-04-16	T	NPK	0.95	0.95	0.91	0.94	-0.02	105,338	183	0.94	0.98	63,284	11,502	7,000	8,000	2,901	500	6,000			2,254
2024-04-15	T	NPK	1.04	1.06	0.93	0.965	-0.065	174,220	370	0.96	0.99	130,374	12,400	8,200	9,100	225	3,100	6,600			2,700
2024-04-12	T	NPK	1.11	1.17	1.03	1.03	-0.09	110,248	189	1.03	1.09	70,483	17,100	7,700	4,500	355	2,500	7,000			406
2024-04-11	T	NPK	1.01	1.12	1.01	1.12	0.10	129,516	244	1.11	1.12	73,830	13,200	9,400	2,000	212	12,300	16,900			1,120
2024-04-10	T	NPK	1.04	1.04	1.02	1.02	-0.05	95,710	210	1.02	1.04	67,514	7,800	300	3,700	405	5,400	9,700			618
2024-04-09	T	NPK	1.05	1.09	1.03	1.07		64,620	116	1.07	1.10	27,106	9,900	3,000	4,000	50	1,700	15,200			2,285
2024-04-08	T	NPK	1.04	1.07	1.04	1.07	0.01	55,514	104	1.04	1.07	35,623	7,000	5,000	800	97	600	5,812			484
2024-04-05	T	NPK	1.08	1.09	1.04	1.06	-0.02	96,513	160	1.06	1.08	63,949	8,800	15,000	6,500	23	400	1,100			483
2024-04-04	T	NPK	1.11	1.14	1.06	1.08	-0.04	166,587	261	1.07	1.12	84,595	3,300	39,149	9,700	60	12,200	15,400			1,448
2024-04-03	T	NPK	1.13	1.16	1.09	1.12		214,669	298	1.11	1.16	137,119	19,850	17,500	3,800	264	31,900	3,000			913
2024-04-02	T	NPK	1.20	1.24	1.12	1.12	-0.09	106,879	348	1.12	1.17	74,118	6,200	7,800	7,500	130	4,000	800			3,108
2024-04-01	T	NPK	1.21	1.25	1.20	1.21	0.01	12,941	44	1.19	1.25	9,400	1,900			56	1,100				322
2024-03-28	T	NPK	1.20	1.22	1.20	1.20	-0.02	125,515	102	1.19	1.21	95,178	1,401	17,613			10,000	1,000			240
2024-03-27	T	NPK	1.20	1.22	1.20	1.21		21,106	28	1.21	1.23	4,800	400	2,600	1,900		10,000	1,200			38
2024-03-26	T	NPK	1.19	1.25	1.18	1.21	-0.02	14,271	49	1.20	1.24	7,456	2,600	900	900			2,300			60
2024-03-25	T	NPK	1.19	1.23	1.16	1.23	0.04	38,794	84	1.18	1.23	29,101	3,900		600	39	500	4,000			494
2024-03-22	T	NPK	1.22	1.22	1.19	1.19	-0.03	32,505	76	1.20	1.23	14,818	7,300	1,400	2,000		500	5,800			480
2024-03-21	T	NPK	1.20	1.24	1.20	1.22	0.02	81,130	65	1.20	1.24	75,541	2,800			50	1,100	1,100			321
2024-03-20	T	NPK	1.21	1.22	1.19	1.20	-0.03	30,133	69	1.19	1.21	17,627	4,500	1,000	1,200	20	100	5,301			375
2024-03-19	T	NPK	1.22	1.24	1.19	1.21		89,108	144	1.19	1.22	24,983	4,600	10,350		50	46,400	2,206			197
2024-03-18	T	NPK	1.24	1.24	1.21	1.24	0.02	9,492	37	1.22	1.24	5,441		1,300	700	25		1,601			219
2024-03-15	T	NPK	1.22	1.23	1.20	1.22		22,737	59	1.20	1.25	19,500	600			10	1,100	1,200			216
2024-03-14	T	NPK	1.20	1.24	1.20	1.22		14,906	47	1.22	1.23	12,171	700			95	400	1,301			178
2024-03-13	T	NPK	1.21	1.25	1.21	1.22	-0.02	13,743	60	1.21	1.25	9,055	1,020	400	400	85	1,200	1,201			155
2024-03-12	T	NPK	1.23	1.25	1.22	1.24		23,260	62	1.22	1.28	19,675	600	200	1,000	168	200	1,000			285
2024-03-11	T	NPK	1.24	1.26	1.23	1.25	0.02	9,178	42	1.23	1.29	8,150	330	100	100		200				127
2024-03-08	T	NPK	1.29	1.30	1.23	1.23	-0.05	19,601	58	1.23	1.28	8,154	1,000	8,600	100	50		1,400			240
2024-03-07	T	NPK	1.23	1.31	1.23	1.28	0.06	33,482	102	1.22	1.31	21,700	6,400	1,400	1,200		200	2,200			186
2024-03-06	T	NPK	1.25	1.28	1.21	1.22	0.01	36,491	105	1.22	1.27	25,153	1,000	1,600	400	211	1,000	6,501			526
2024-03-05	T	NPK	1.23	1.25	1.20	1.21	-0.07	35,412	95	1.21	1.27	23,050	2,700	400		130	300	8,405			288
2024-03-04	T	NPK	1.26	1.28	1.21	1.28	0.03	77,239	119	1.23	1.28	45,544	2,100	23,700	3,900	290	700	400			310
2024-03-01	T	NPK	1.24	1.28	1.21	1.25		53,827	110	1.24	1.28	41,175	1,940	5,500	1,300	435		2,900			439
2024-02-29	T	NPK	1.25	1.28	1.24	1.25	-0.02	15,670	66	1.25	1.30	11,500	2,200		500		1,000	101			97
2024-02-28	T	NPK	1.27	1.32	1.24	1.27	-0.02	68,534	169	1.25	1.30	51,463	3,200			68	4,700	2,401			3,609
2024-02-27	T	NPK	1.27	1.32	1.27	1.29	0.02	21,365	81	1.29	1.31	14,920	1,200	2,300	1,100	70	1,000	301			474
2024-02-26	T	NPK	1.49	1.49	1.25	1.27	-0.13	56,567	176	1.27	1.30	40,600	1,600	7,800	1,800	265	800	502			2,624
2024-02-23	T	NPK	1.46	1.54	1.40	1.40	-0.03	94,984	298	1.40	1.42	49,228	7,642	19,200	4,100	216	8,900	3,401			1,899
2024-02-22	T	NPK	1.30	1.49	1.22	1.43	0.12	189,978	309	1.42	1.45	135,931	5,950	17,000		52	8,100	19,200			2,801
2024-02-21	T	NPK	1.28	1.31	1.25	1.31	0.12	180,305	214	1.20	1.32	116,314	32,895	14,300	2,700	168	7,300	5,602			735
2024-02-20	T	NPK	1.25	1.29	1.16	1.19	-0.04	106,395	182	1.18	1.26	72,585	2,400	17,200	4,100	160	3,100	4,200			2,389
2024-02-16	T	NPK	1.22	1.29	1.20	1.21	-0.01	42,761	116	1.20	1.25	34,134	5,700	900		145	600	465			520
2024-02-15	T	NPK	1.21	1.24	1.20	1.22		12,978	41	1.22	1.24	8,320	1,700	1,260			200	1,400			97
2024-02-14	T	NPK	1.20	1.25	1.20	1.22		8,140	38	1.21	1.22	4,095	2,200	1,200			200	100			320
2024-02-13	T	NPK	1.19	1.26	1.14	1.22	0.02	59,976	158	1.22	1.26	37,556	11,417				8,500	1,901			306
2024-02-12	T	NPK	1.28	1.28	1.19	1.22	-0.06	71,405	177	1.19	1.25	63,411	1,400	5,100		379	600	201			198
2024-02-09	T	NPK	1.20	1.28	1.20	1.28	0.09	21,639	98	1.21	1.28	16,649	2,900			60	900	201			698
2024-02-08	T	NPK	1.25	1.28	1.18	1.18	-0.07	15,095	93	1.18	1.28	9,400	2,200	1,500			800	600			396
2024-02-07	T	NPK	1.19	1.27	1.18	1.25	0.08	47,116	115	1.20	1.25	25,360	7,900	9,815	300		2,100	901			328
2024-02-06	T	NPK	1.16	1.21	1.16	1.17	-0.01	23,574	45	1.16	1.22	11,633	1,100	10,400		80	100				123