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	NPR	1.06	1.06	1.01	1.01	0.01	669	8	1.02	1.06	490									52
2024-05-16	V	NPR	1.03	1.03	1.00	1.00	-0.06	6,812	18	0.95	1.10	6,500		100		10	100				102
2024-05-15	V	NPR	1.06	1.06	1.06	1.06	0.02	5,050	2	1.03	1.12	5,000
2024-05-14	V	NPR	1.06	1.06	1.04	1.04	-0.02	1,460	7	1.02	1.17	1,450									10
2024-05-13	V	NPR	1.06	1.12	1.06	1.06	0.01	9,166	6	1.06	1.13	9,125									41
2024-05-10	V	NPR	1.04	1.05	1.04	1.05	0.01	26,295	12	1.05	1.13	26,200									45
2024-05-09	V	NPR	1.04	1.15	1.04	1.04	0.02	16,549	21	1.04	1.15	16,314	100								110
2024-05-08	V	NPR	1.04	1.04	1.02	1.02	-0.07	1,451	5	1.02	1.09	1,401						50
2024-05-07	V	NPR						3	2	1.04	1.09	2
2024-05-06	V	NPR	1.09	1.09	1.09	1.09	0.07	1,100	2	1.04	1.20	1,000									100
2024-05-03	V	NPR	1.03	1.03	1.02	1.02	-0.02	958	5	1.01	1.20	908
2024-05-02	V	NPR	1.03	1.04	1.03	1.04		2,550	9	1.05	1.20	2,310	200								40
2024-05-01	V	NPR	1.03	1.05	1.03	1.04	-0.04	3,381	10	1.02	1.24	3,304									52
2024-04-30	V	NPR	1.13	1.23	1.08	1.08	-0.12	22,382	38	1.10	1.24	20,728	700	200		1	200				503
2024-04-29	V	NPR	1.15	1.20	1.14	1.20	0.04	4,138	10	1.13	1.20	3,827		200							81
2024-04-26	V	NPR	1.13	1.16	1.13	1.16	-0.04	5,411	7	1.12	1.25	4,700	700					1
2024-04-25	V	NPR	1.16	1.20	1.16	1.20	-0.04	705	7	1.13	1.25	695				8		1
2024-04-24	V	NPR	1.17	1.24	1.10	1.24	-0.01	6,534	26	1.12	1.25	5,966	300			55	100				1
2024-04-23	V	NPR	1.18	1.25	1.18	1.25	0.05	2,591	12	1.15	1.25	2,400	46			98					3
2024-04-22	V	NPR	1.19	1.20	1.18	1.20	-0.03	1,440	9	1.18	1.25	1,304
2024-04-19	V	NPR	1.17	1.25	1.15	1.23	0.01	10,393	18	1.10	1.25	8,005	1,100				1,200				88
2024-04-18	V	NPR	1.18	1.25	1.13	1.22	0.10	37,908	39	1.17	1.22	30,530	5,500	1,400		60	200				128
2024-04-17	V	NPR	1.09	1.16	1.09	1.12	0.04	19,163	17	1.09	1.12	17,487	400	600			600	1			50
2024-04-16	V	NPR	1.13	1.22	1.08	1.08	-0.05	14,703	25	1.08	1.23	14,237									426
2024-04-15	V	NPR	1.13	1.16	1.13	1.16	0.03	9,541	6	1.13	1.23	9,400					100				41
2024-04-12	V	NPR	1.14	1.14	1.13	1.14		2,015	7	1.13	1.25	1,700	100								15
2024-04-11	V	NPR	1.14	1.20	1.14	1.16	0.02	3,960	20	1.14	1.25	2,540		700			100				420
2024-04-10	V	NPR	1.16	1.19	1.14	1.19	0.04	12,031	12	1.14	1.20	9,900	600	1,400							30
2024-04-09	V	NPR	1.15	1.15	1.15	1.15	0.01	2,656	9	1.15	1.20	2,526	100								30
2024-04-08	V	NPR	1.15	1.15	1.14	1.14		3,645	8	1.13	1.20	3,420		200							25
2024-04-05	V	NPR	1.17	1.17	1.13	1.13	-0.02	8,622	9	1.13	1.29	2,100	5,600	800
2024-04-04	V	NPR	1.27	1.27	1.15	1.15		17,412	22	1.15	1.22	16,650		250		50					357
2024-04-03	V	NPR	1.11	1.25	1.11	1.15	0.05	62,986	27	1.15	1.27	51,319	1,500	10,000		25	100				41
2024-04-02	V	NPR	1.21	1.21	1.08	1.10	-0.05	22,402	23	1.10	1.24	21,210	900			28	100				163
2024-04-01	V	NPR	1.05	1.15	1.05	1.15	0.17	20,031	25	1.15	1.17	16,871		2,000		200					560
2024-03-28	V	NPR	0.99	1.05	0.98	0.98	-0.01	26,007	26	0.98	1.17	12,347	1,500	10,500		650	500	125			102
2024-03-27	V	NPR	1.02	1.02	0.99	0.99	-0.02	4,550	17	0.99	1.10	2,400		1,900		75	100	1			47
2024-03-26	V	NPR	1.02	1.02	1.01	1.02	-0.02	9,311	15	1.01	1.10	2,300		6,900		50					56
2024-03-25	V	NPR	1.05	1.05	1.03	1.03	-0.02	3,044	11	1.02	1.04	885		2,000		99
2024-03-22	V	NPR	1.09	1.10	1.05	1.05	-0.05	701	8	1.05	1.10	535
2024-03-21	V	NPR	1.06	1.13	1.01	1.03	-0.02	4,443	31	1.01	1.17	3,564		600							246
2024-03-20	V	NPR	1.05	1.05	1.05	1.05	0.04	494	5	1.05	1.10	435									14
2024-03-19	V	NPR	1.06	1.10	1.01	1.01	-0.08	8,469	25	1.00	1.10	7,800	100				100	1			468
2024-03-18	V	NPR	1.09	1.09	1.05	1.09	0.09	13,931	23	1.00	1.10	10,000	100	3,500		126					187
2024-03-15	V	NPR	1.00	1.00	1.00	1.00		172	3	1.00	1.12						100
2024-03-14	V	NPR	0.98	1.09	0.98	1.00		675	6	1.00	1.12	575		100
2024-03-13	V	NPR	1.08	1.10	0.98	1.00	-0.02	4,730	33	1.00	1.12	3,985	300				200				192
2024-03-12	V	NPR	0.99	1.02	0.98	1.02	-0.01	12,758	19	1.02	1.08	11,753	800			108					55
2024-03-11	V	NPR	1.04	1.10	1.03	1.03	-0.01	15,464	24	0.96	1.08	15,248									155
2024-03-08	V	NPR	1.01	1.10	1.01	1.04	0.01	10,176	25	1.04	1.12	8,850		905		50					371
2024-03-07	V	NPR	1.02	1.09	0.91	1.08	0.06	29,103	41	1.02	1.10	21,360	100	7,300		89		1			101
2024-03-06	V	NPR	1.09	1.10	1.02	1.02	-0.08	1,248	8	1.02	1.13	1,200									1
2024-03-05	V	NPR	1.12	1.12	1.02	1.10	-0.05	4,190	26	1.04	1.16	2,405	800			20	200				258
2024-03-04	V	NPR	1.08	1.15	1.08	1.15	0.05	27,385	32	1.02	1.16	15,960	11,050			269		3			103
2024-03-01	V	NPR	1.10	1.10	1.10	1.10		2,002	3	1.10	1.12	2,000									1
2024-02-29	V	NPR	1.13	1.13	1.10	1.10		4,902	10	1.10	1.14	2,015	1,587				1,300
2024-02-28	V	NPR	1.12	1.12	1.10	1.10	-0.02	6,482	14	1.10	1.16	6,195		100		60					47
2024-02-27	V	NPR	1.13	1.13	1.12	1.12	-0.04	1,767	6	1.12	1.20	1,600									67
2024-02-26	V	NPR	1.10	1.16	1.10	1.16	0.04	18,756	17	1.12	1.17	17,625		700			100				130
2024-02-23	V	NPR	1.11	1.14	1.10	1.12		44,239	46	1.12	1.15	39,300	2,600	2,000		54					285
2024-02-22	V	NPR	1.12	1.13	1.11	1.12	-0.03	7,835	23	1.12	1.18	7,230						100			405
2024-02-21	V	NPR	1.11	1.17	1.11	1.15	0.02	6,528	18	1.15	1.18	5,800	100	200							428
2024-02-20	V	NPR	1.21	1.21	1.13	1.13	-0.08	13,557	46	1.10	1.13	11,977	700	100		50					730