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	NPS	12.57	12.57	12.56	12.56	-0.24	1,501	4	12.65	13.47	1,101									400
2024-05-02	T	NPS	12.80	12.80	12.73	12.73	0.42	2,051	24	12.51	13.40	152		200	100	49		1,200			300
2024-05-01	T	NPS	12.75	12.75	12.31	12.57	-0.21	6,800	28	12.44	13.45	2,300		300	2,500			500			1,100		100
2024-04-30	T	NPS	12.61	12.82	12.53	12.78	0.04	9,003	36	12.70	12.95	3,900	200	1,800	2,800			200			103
2024-04-29	T	NPS	12.44	12.74	12.44	12.74	0.35	7,290	30	12.20	12.62	3,800	500	1,200	1,100	70	100	100			300
2024-04-26	T	NPS	12.23	12.39	12.23	12.39	0.33	2,600	11	12.25	12.98	2,200		400
2024-04-25	T	NPS	11.99	12.22	11.99	12.06	0.11	6,301	34	12.06	12.98	3,900	1,100	100	400	138		200			263
2024-04-24	T	NPS	12.15	12.22	11.90	12.09	0.09	23,413	112	11.95	12.98	12,638		300	800			9,500			125
2024-04-23	T	NPS	11.89	12.29	11.89	11.90	0.08	5,905	25	12.05	12.34	3,504		500				100			1,701
2024-04-22	T	NPS	12.00	12.04	11.34	11.78	-0.25	9,800	41	11.77	12.00	7,800			1,700	200					100
2024-04-19	T	NPS	12.03	12.03	12.03	12.03	-0.02	730	11	11.92	12.65	164					100				100
2024-04-18	T	NPS	12.63	12.66	12.02	12.05	-0.20	4,447	21	12.00	12.65	900	800	800	1,400		100				399
2024-04-17	T	NPS	12.70	12.70	12.20	12.25	-0.25	4,216	29	12.10	13.10	2,700		1,100			100				156
2024-04-16	T	NPS	12.78	12.78	12.49	12.49	-0.05	3,841	14	12.24	12.77	300		1,000	1,600	50		800			91
2024-04-15	T	NPS	12.81	12.81	12.35	12.54	-0.36	12,677	43	12.45	12.79	9,302	400	1,200	400		100	200			903
2024-04-12	T	NPS	12.90	12.90	12.81	12.90	-0.10	7,241	6	12.83	13.20	2,741	3,300					1,200
2024-04-11	T	NPS	13.05	13.05	13.00	13.00	-0.05	3,140	11	12.90	13.95	2,970					100
2024-04-10	T	NPS	13.06	13.06	13.05	13.05	0.05	1,666	9	13.05	13.19	1,100	500			61
2024-04-09	T	NPS	13.25	13.50	12.98	13.00	-0.50	13,650	27	13.05	13.29	7,600	2,100	600	1,800	50		1,500
2024-04-08	T	NPS	13.48	13.50	13.30	13.50	0.25	909	6	13.45	13.91	850
2024-04-05	T	NPS	13.36	13.36	13.25	13.25	-0.07	1,439	9	13.25	13.49	425						1,000
2024-04-04	T	NPS	13.32	13.32	13.32	13.32	0.32	100	1	12.95	13.31	100
2024-04-03	T	NPS	13.40	13.40	13.00	13.00	0.20	989	10	12.95	13.40	668									272
2024-04-02	T	NPS	12.64	12.84	12.64	12.80	-0.45	5,607	23	12.80	13.27	2,900	2,000			500		200
2024-04-01	T	NPS	13.49	13.49	12.32	12.32	-0.93	2,138	9	13.00	13.93	600	400	1,000							106
2024-03-28	T	NPS	13.00	13.35	12.95	13.25	0.05	3,700	11	12.30	13.95	3,100									600
2024-03-27	T	NPS	13.31	13.98	13.20	13.20	-0.05	4,303	14	13.25	13.95	3,000	100		500						300
2024-03-26	T	NPS	12.85	13.25	12.85	13.25		2,454	7	13.26	13.70	2,350									100
2024-03-25	T	NPS	12.80	13.40	12.80	13.25	0.05	2,565	19	12.50	13.25	1,796	100			30					534
2024-03-22	T	NPS	13.21	13.21	13.20	13.20	-0.20	2,402	5	13.22	13.50	900	1,500
2024-03-21	T	NPS	13.55	13.55	13.12	13.40	-0.10	9,731	23	13.25	13.50	7,000				146	500	1,500			495
2024-03-20	T	NPS	13.50	13.50	13.50	13.50		1,460	5	13.29	13.99	1,200	100	100		10		50
2024-03-19	T	NPS	13.24	13.50	13.24	13.50	0.24	3,175	11	13.31	13.99	2,715			100	110	100	150
2024-03-18	T	NPS	13.75	13.75	13.23	13.26	-0.34	4,990	8	13.21	13.70	4,300				10					380
2024-03-15	T	NPS	13.60	13.60	13.60	13.60	-0.10	1,000	1	13.20	13.71	1,000
2024-03-14	T	NPS	14.00	14.00	13.70	13.70	-0.06	4,420	12	13.50	13.81	3,720	500				200
2024-03-13	T	NPS	13.75	13.76	13.74	13.76		872	8	13.65	13.88	400				25					200
2024-03-12	T	NPS	13.76	13.76	13.53	13.53	-0.13	794	6	13.56	13.76	144	400			50					100
2024-03-11	T	NPS	13.66	13.67	13.66	13.66	-0.04	835	6	13.65	13.76	500									235
2024-03-08	T	NPS	13.70	13.70	13.70	13.70	-0.10	313	5	13.65	13.99	200				5	100
2024-03-07	T	NPS	13.80	13.80	13.80	13.80	0.05	2,005	5	13.65	13.99	1,500	500
2024-03-06	T	NPS	13.76	13.76	13.75	13.75	0.08	1,500	7	13.65	13.99	1,500
2024-03-05	T	NPS	13.64	13.67	13.64	13.67	-0.32	2,287	5	13.65	13.99	2,000									45
2024-03-04	T	NPS				13.99				13.62	13.99
2024-03-01	T	NPS	13.99	13.99	13.99	13.99		1,500	2	13.62	13.99		500	1,000
2024-02-29	T	NPS	13.94	13.99	13.89	13.99	0.49	14,194	61	13.43	13.99	5,400	2,300	4,300	300	315	400	400			700
2024-02-28	T	NPS	13.70	13.99	13.00	13.50	-0.72	6,637	28	13.20	14.00	4,915	500	100	700	200		200
2024-02-27	T	NPS	14.00	14.25	14.00	14.25	0.35	4,041	7	13.91	13.99	2,531	500	1,000		10
2024-02-26	T	NPS	13.80	14.49	13.70	14.49	0.48	1,306	6	13.85	14.40	1,200		100
2024-02-23	T	NPS	13.70	14.30	13.70	14.01	-0.29	2,408	12	13.80	14.30	1,818	500			40
2024-02-22	T	NPS	12.20	14.60	12.20	14.30	-0.70	16,828	45	14.30	14.50	10,405	1,100	2,100							3,000