Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:16:38 EDT Sat 18 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-17
T
NPS.PR.A
10.24
10.27
10.24
10.27
0.05
14,310
13
10.27
10.30
6,200
8,110
2024-05-16
T
NPS.PR.A
10.27
10.27
10.22
10.22
-0.01
4,778
8
10.19
10.28
2,178
1,600
2024-05-15
T
NPS.PR.A
1,400
1
10.19
10.26
1,400
2024-05-14
T
NPS.PR.A
10.24
10.24
10.22
10.23
0.03
8,926
13
10.17
10.25
5,026
1,000
1,200
1,000
2024-05-13
T
NPS.PR.A
10.22
10.25
10.20
10.20
-0.02
20,838
21
10.16
10.21
10,700
9,000
1,000
50
88
2024-05-10
T
NPS.PR.A
10.12
10.22
10.12
10.22
0.01
1,220
6
10.11
10.33
620
600
2024-05-09
T
NPS.PR.A
10.22
10.22
10.20
10.20
-0.01
8,022
11
10.12
10.33
22
7,300
2024-05-08
T
NPS.PR.A
10.12
10.21
10.08
10.21
0.04
4,502
15
10.09
10.23
1,978
500
200
1,824
2024-05-07
T
NPS.PR.A
10.12
10.12
10.12
10.12
-0.05
3,675
7
10.09
10.27
75
100
3,500
2024-05-06
T
NPS.PR.A
10.13
10.17
10.13
10.17
0.07
5,730
6
10.13
10.27
5,460
270
2024-05-03
T
NPS.PR.A
10.11
10.11
10.10
10.10
-0.06
14,562
10
10.12
10.14
5,000
2,000
200
7,342
2024-05-02
T
NPS.PR.A
10.17
10.17
10.16
10.16
0.06
16,000
9
10.05
10.27
8,900
7,000
2024-05-01
T
NPS.PR.A
283
2
10.11
10.20
83
200
2024-04-30
T
NPS.PR.A
10.10
10.14
10.08
10.10
57,200
42
10.11
10.16
33,600
9,100
8,100
3,700
2,700
2024-04-29
T
NPS.PR.A
10.06
10.10
10.06
10.06
-0.09
31,858
11
10.10
10.14
1,000
1,000
6,200
9,700
13,958
2024-04-26
T
NPS.PR.A
10.08
10.15
10.08
10.15
0.03
1,095
4
10.08
10.15
200
800
95
2024-04-25
T
NPS.PR.A
10.12
10.12
10.12
10.12
0.11
28,165
5
10.06
10.15
100
28,065
2024-04-24
T
NPS.PR.A
10.01
10.06
10.01
10.01
16,070
16
10.03
10.15
15,800
70
200
2024-04-23
T
NPS.PR.A
10.07
10.07
9.97
10.01
-0.05
70,456
40
10.01
10.16
56,400
3,000
5,000
3,000
3,000
2024-04-22
T
NPS.PR.A
10.12
10.12
10.06
10.06
-0.10
62,000
22
10.08
10.33
40,600
2,000
7,400
10,000
2,000
2024-04-19
T
NPS.PR.A
4,500
1
10.10
10.16
4,500
2024-04-18
T
NPS.PR.A
10.16
10.16
10.12
10.12
0.01
8,228
5
10.10
10.21
1,300
2,000
50
4,878
2024-04-17
T
NPS.PR.A
10.25
10.25
10.11
10.11
-0.07
1,772
4
10.11
10.18
1,772
2024-04-16
T
NPS.PR.A
10.18
10.26
10.18
10.26
0.15
5,685
11
10.11
10.28
3,485
1,200
100
900
2024-04-15
T
NPS.PR.A
10.18
10.18
10.18
10.18
0.07
100
1
10.11
10.18
100
2024-04-12
T
NPS.PR.A
10.15
10.15
10.11
10.11
-0.07
10,900
7
10.11
10.18
10,800
100
2024-04-11
T
NPS.PR.A
10.18
10.18
10.18
10.18
0.06
100
1
10.12
10.18
100
2024-04-10
T
NPS.PR.A
10.13
10.13
10.12
10.12
0.01
6,362
5
10.11
10.15
6,300
2024-04-09
T
NPS.PR.A
10.16
10.16
10.11
10.11
-0.05
21,053
9
10.13
10.18
14,953
5,100
1,000
2024-04-08
T
NPS.PR.A
10.16
10.16
10.16
10.16
-0.06
750
2
10.15
10.24
700
50
2024-04-05
T
NPS.PR.A
10.22
10.22
10.22
10.22
0.12
6,480
5
10.15
10.24
100
6,380
2024-04-04
T
NPS.PR.A
1,500
1
10.14
10.24
1,500
2024-04-03
T
NPS.PR.A
10.15
10.15
10.09
10.10
-0.05
17,615
15
10.13
10.24
16,235
1,380
2024-04-02
T
NPS.PR.A
10.16
10.16
10.15
10.15
-0.01
3,600
7
10.15
10.24
1,600
2,000
2024-04-01
T
NPS.PR.A
10.16
10.16
10.16
10.16
5,075
4
10.15
10.33
5,075
2024-03-28
T
NPS.PR.A
10.17
10.17
10.15
10.15
-0.12
5,605
11
10.15
10.25
2,900
2,600
100
2024-03-27
T
NPS.PR.A
10.25
10.25
10.25
10.25
-0.02
10,000
1
10.17
10.25
10,000
2024-03-26
T
NPS.PR.A
10.27
10.27
10.21
10.21
-0.04
13,950
6
10.21
10.33
3,000
400
8,000
50
2,500
2024-03-25
T
NPS.PR.A
10.17
10.29
10.17
10.29
0.11
18,338
17
10.19
10.25
7,956
3,400
2,600
300
4,082
2024-03-22
T
NPS.PR.A
10.18
10.18
10.30
2024-03-21
T
NPS.PR.A
10.20
10.20
10.15
10.18
-0.01
4,290
5
10.19
10.30
400
3,800
2024-03-20
T
NPS.PR.A
10.20
10.20
10.16
10.16
-0.06
3,000
4
10.19
10.35
2,200
800
2024-03-19
T
NPS.PR.A
10.22
10.33
10.22
10.33
0.17
4,100
2
10.16
10.33
2,400
1,700
2024-03-18
T
NPS.PR.A
10.18
10.22
10.16
10.16
-0.06
13,610
17
10.13
10.35
6,800
1,000
5,600
100
2024-03-15
T
NPS.PR.A
10.22
10.16
10.35
2024-03-14
T
NPS.PR.A
10.22
10.22
10.22
10.22
0.05
5,002
2
10.13
10.35
5,000
2
2024-03-13
T
NPS.PR.A
10.18
10.18
10.17
10.17
-0.03
3,000
5
10.18
10.35
3,000
2024-03-12
T
NPS.PR.A
100
1
10.17
10.35
100
2024-03-11
T
NPS.PR.A
10.20
10.20
10.20
10.20
0.04
1,512
2
10.14
1,500
2024-03-08
T
NPS.PR.A
10.18
10.18
10.16
10.16
5,500
7
10.18
10.22
4,300
1,200
2024-03-07
T
NPS.PR.A
10.21
10.21
10.15
10.16
-0.02
13,800
10
10.15
10.21
4,500
2,000
1,800
5,500
2024-03-06
T
NPS.PR.A
10.14
10.19
10.14
10.18
0.02
9,220
6
10.14
10.18
5,900
1,000
2,100
2024-03-05
T
NPS.PR.A
10.16
10.16
10.16
10.16
0.03
1,800
1
10.14
10.22
1,800
2024-03-04
T
NPS.PR.A
10.13
10.13
10.23
2024-03-01
T
NPS.PR.A
10.13
10.13
10.23
2024-02-29
T
NPS.PR.A
10.13
10.13
10.11
10.11
-0.03
1,950
6
10.13
10.23
200
1,700
2024-02-28
T
NPS.PR.A
10.14
10.14
10.14
10.14
0.03
10,960
5
10.12
10.23
3,300
1,000
6,600
2024-02-27
T
NPS.PR.A
10.11
10.11
10.11
10.11
2,802
4
10.11
10.14
2,802
2024-02-26
T
NPS.PR.A
10.10
10.13
10.10
10.11
0.01
60,600
25
10.11
10.14
31,300
100
29,100
100
2024-02-23
T
NPS.PR.A
10.09
10.13
10.09
10.10
25,470
21
10.10
10.13
20,000
60
1,400
4,000
2024-02-22
T
NPS.PR.A
10.00
10.19
9.97
10.10
0.10
216,950
137
10.10
10.12
144,500
10,300
28,700
50
16,300
10,600
6,500