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
2024-05-06	T	NTR	72.74	74.14	72.74	73.80	1.38	1,139,613	9,217	73.75	73.94	693,066	78,899	38,572	41,346	9,823	135,887	68,979			60,520		300	300
2024-05-03	T	NTR	72.50	73.35	72.30	72.42	0.46	777,761	6,657	72.38	72.63	468,343	67,332	25,845	37,948	5,868	98,527	17,372			44,168			200
2024-05-02	T	NTR	72.05	72.20	70.81	71.96	-0.26	1,617,462	9,120	71.85	72.10	1,172,314	92,321	46,862	53,480	9,568	119,427	48,641			55,999		200	600
2024-05-01	T	NTR	72.37	72.71	71.12	72.22	-0.37	1,095,560	9,306	72.01	72.44	618,031	97,447	49,001	75,780	12,912	124,251	50,805			49,764		100	100
2024-04-30	T	NTR	73.75	73.92	72.59	72.59	-1.42	1,273,122	8,131	72.56	73.06	892,401	60,230	41,479	56,395	9,070	104,999	31,674			50,550		500	1,130
2024-04-29	T	NTR	73.09	74.59	72.45	74.01	2.18	2,785,746	12,870	73.71	74.04	2,126,647	102,268	51,143	55,866	12,336	257,062	102,068			53,311		500
2024-04-26	T	NTR	71.44	71.96	70.88	71.83	0.71	885,540	7,163	71.74	71.90	550,115	66,938	27,047	31,649	5,427	117,923	20,708			52,214
2024-04-25	T	NTR	71.40	71.61	70.48	71.12	-0.52	859,347	7,630	71.00	71.24	472,166	96,321	35,099	47,593	11,764	95,173	35,767			49,959		600
2024-04-24	T	NTR	71.62	72.03	71.10	71.64	0.22	1,192,361	6,734	71.60	71.85	938,866	63,930	15,141	26,783	7,239	66,176	18,820			38,570		100
2024-04-23	T	NTR	71.23	71.96	70.87	71.42	-0.27	2,277,830	8,387	71.30	71.59	1,907,636	83,718	27,055	27,761	10,327	120,197	40,235			42,941
2024-04-22	T	NTR	72.37	72.50	71.34	71.69	-0.87	735,338	6,027	71.62	71.90	450,629	67,243	24,607	41,062	9,928	66,359	23,178			37,931		100
2024-04-19	T	NTR	72.27	72.94	72.13	72.56	0.05	1,232,541	6,353	72.43	72.75	942,130	53,788	20,342	49,351	6,990	91,598	25,612			33,013		100
2024-04-18	T	NTR	71.94	72.86	71.67	72.51	1.19	2,421,860	8,786	72.22	72.68	1,955,972	70,508	48,535	44,505	11,959	134,785	65,919			74,703		300
2024-04-17	T	NTR	71.53	72.19	71.07	71.32	-0.07	1,108,788	6,529	71.30	71.52	744,555	73,583	25,748	58,750	9,134	109,467	43,109			32,868		100	202
2024-04-16	T	NTR	72.00	72.37	71.13	71.39	-0.80	1,094,061	9,212	71.26	71.67	676,131	74,689	31,467	74,691	8,900	114,651	35,864			47,133		300
2024-04-15	T	NTR	73.57	73.80	72.01	72.19	-0.73	1,366,766	9,674	72.07	72.36	694,782	100,211	41,056	46,005	10,358	263,692	87,804			85,811		600	200
2024-04-12	T	NTR	74.63	74.81	72.35	72.92	-1.79	2,127,114	13,394	72.77	72.95	997,410	237,976	87,714	30,862	14,927	393,928	70,422			235,037
2024-04-11	T	NTR	75.85	76.00	74.50	74.71	-1.18	1,591,292	11,976	74.61	74.95	863,404	115,150	82,960	43,147	11,201	255,260	96,864			73,349		200
2024-04-10	T	NTR	76.20	76.43	75.11	75.89	-0.45	1,797,832	10,521	75.76	76.00	1,166,069	133,051	54,724	64,189	14,561	191,182	68,617			66,270		200	1,000
2024-04-09	T	NTR	76.16	76.54	74.96	76.34	0.60	1,557,657	11,204	76.30	76.35	981,170	98,455	75,573	60,483	11,041	177,249	52,078			66,888		700	466
2024-04-08	T	NTR	77.69	77.94	75.67	75.74	-1.37	1,555,977	11,255	75.54	76.10	864,465	111,401	53,618	70,025	11,331	214,412	88,372		4,200	87,970		700	150
2024-04-05	T	NTR	75.68	77.54	75.43	77.11	0.94	1,289,366	9,105	77.02	77.18	599,717	100,547	35,172	44,291	7,971	346,407	73,562			55,953
2024-04-04	T	NTR	76.27	77.07	75.44	76.17	0.13	1,640,909	11,962	76.12	76.29	845,986	216,025	66,956	37,299	11,827	276,592	80,589			68,905			410
2024-04-03	T	NTR	74.17	76.28	74.04	76.04	1.91	1,984,187	10,924	75.42	76.20	1,147,677	84,426	48,651	49,791	13,731	288,334	64,355		78,000	166,758		700
2024-04-02	T	NTR	74.29	75.59	73.86	74.13	-0.40	1,754,059	9,826	74.09	74.47	1,259,003	83,397	42,515	45,165	11,417	165,986	73,134			50,740		300	100
2024-04-01	T	NTR	74.09	74.96	73.86	74.53	0.94	1,658,646	10,302	74.34	74.55	1,035,818	133,686	58,262	34,228	9,838	199,605	88,125			65,461		200	400
2024-03-28	T	NTR	73.13	74.34	72.715	73.59	0.81	1,892,688	12,097	73.48	73.70	1,188,977	96,993	82,818	62,285	13,533	251,283	95,111			58,145		100
2024-03-27	T	NTR	71.54	72.95	71.40	72.78	0.70	5,924,693	11,902	72.76	72.88	5,244,495	112,331	74,431	73,815	12,051	175,178	72,891			99,274		100	300
2024-03-26	T	NTR	72.13	73.14	71.45	72.08	0.69	1,814,403	10,238	72.03	72.31	1,259,079	90,693	79,570	45,697	11,382	132,695	78,307			81,697			300
2024-03-25	T	NTR	70.80	71.96	70.80	71.39	0.30	1,909,282	7,180	71.26	71.50	1,449,647	86,149	52,699	52,542	7,461	115,222	42,563			76,271			300
2024-03-22	T	NTR	72.64	72.78	70.63	71.09	-1.49	2,069,710	11,709	71.01	71.09	1,533,331	113,484	68,657	50,165	10,696	143,508	42,467			72,722
2024-03-21	T	NTR	72.99	73.28	72.21	72.58	0.18	2,464,559	11,981	72.50	72.86	1,815,428	130,758	67,512	68,004	13,215	191,359	66,612			68,206		100
2024-03-20	T	NTR	71.82	72.725	71.59	72.40	0.39	4,376,597	9,512	72.35	72.54	3,944,117	91,335	47,180	42,077	13,953	131,522	40,695			52,485
2024-03-19	T	NTR	73.00	73.18	71.95	72.01	-0.84	1,380,588	7,310	71.95	72.33	998,741	79,637	29,917	54,759	9,497	79,697	36,190			79,013
2024-03-18	T	NTR	72.90	73.76	72.64	72.85	0.04	1,838,181	11,726	72.80	73.21	934,270	104,127	38,351	54,926	14,301	482,610	65,638			120,990
2024-03-15	T	NTR	71.73	73.50	71.60	72.81	0.96	6,438,798	13,925	72.72	72.99	5,550,834	121,111	90,997	68,271	19,037	246,709	111,152			136,002			506
2024-03-14	T	NTR	72.48	72.48	71.47	71.85	-0.53	1,991,678	11,460	71.81	71.90	1,354,482	107,263	73,047	65,369	23,049	193,299	63,104			48,327			100
2024-03-13	T	NTR	71.37	72.69	71.23	72.38	0.91	2,725,054	15,071	72.31	72.59	1,892,353	201,564	93,428	49,264	16,600	212,570	110,210		37,400	69,020			209
2024-03-12	T	NTR	71.89	72.44	71.10	71.47	-0.31	2,251,159	9,381	71.35	71.55	1,714,296	88,585	68,246	38,059	11,715	147,032	35,833			57,368		100	100
2024-03-11	T	NTR	71.28	72.12	71.00	71.78	0.41	1,535,214	7,914	71.69	71.97	1,136,685	69,526	85,800	44,541	9,903	84,709	31,491			44,521
2024-03-08	T	NTR	72.06	72.61	71.11	71.37	-0.96	1,204,520	6,300	71.31	71.45	823,283	67,924	38,652	30,381	9,832	142,642	34,199			45,352
2024-03-07	T	NTR	71.16	72.44	71.16	72.33	1.42	1,575,493	11,619	72.17	72.40	892,867	97,951	52,583	42,265	25,733	211,861	46,894			161,284			43
2024-03-06	T	NTR	69.85	70.99	69.55	70.91	1.67	1,167,479	9,377	70.74	70.96	683,159	67,119	46,897	45,615	11,769	174,795	47,348			65,408		100
2024-03-05	T	NTR	69.00	69.75	68.75	69.24	0.08	1,201,863	8,817	69.14	69.35	706,569	149,241	44,102	62,231	12,995	110,589	46,123			45,632		200	14
2024-03-04	T	NTR	70.71	70.71	69.11	69.16	-1.68	1,270,735	9,491	69.14	69.39	710,281	76,159	51,921	66,974	13,591	159,515	30,655			128,615		100
2024-03-01	T	NTR	71.92	72.32	70.64	70.84		1,568,285	10,904	70.67	70.95	733,192	174,896	70,885	123,172	13,235	182,124	50,329			119,657		300	200
2024-02-29	T	NTR	70.64	71.43	70.40	70.84	-0.83	3,183,500	10,945	70.81	71.09	2,420,757	195,912	68,235	43,673	15,729	237,096	74,160		8,400	82,962		200
2024-02-28	T	NTR	71.96	72.91	71.46	71.67	-0.28	1,365,832	10,527	71.60	71.75	781,144	87,281	57,506	53,290	16,303	179,841	54,012			84,829		2,000
2024-02-27	T	NTR	72.49	72.79	71.21	71.95	-0.40	1,215,760	9,248	71.90	72.09	690,951	107,708	61,080	28,333	11,729	144,520	32,208			81,880		100	300
2024-02-26	T	NTR	71.69	72.61	71.17	72.35	0.44	1,980,060	11,260	72.12	72.53	1,460,757	78,985	72,380	50,928	10,271	143,224	78,018			67,250
2024-02-23	T	NTR	70.67	72.44	70.67	71.91	-1.10	2,579,267	15,313	71.80	72.06	1,675,030	161,124	99,316	109,296	17,768	267,430	101,981			101,195		200	600
2024-02-22	T	NTR	70.00	73.14	69.91	73.01	4.89	2,754,820	19,810	72.90	73.03	1,590,689	171,746	162,453	93,778	23,530	257,471	126,480			226,974		2,500
2024-02-21	T	NTR	68.26	68.86	67.74	68.12	-0.30	1,430,044	11,358	68.05	68.50	809,670	119,928	82,744	44,358	14,607	166,016	55,268			94,406		700
2024-02-20	T	NTR	68.86	69.09	68.10	68.42	-0.50	1,810,908	11,806	68.38	68.52	776,819	113,278	70,452	86,134	16,958	177,517	50,221		321,500	134,043		200	425
2024-02-16	T	NTR	67.68	69.18	67.68	68.92	1.03	1,251,141	9,671	68.73	69.05	743,792	81,327	63,840	47,435	15,443	155,359	41,480			76,081		100	200
2024-02-15	T	NTR	66.28	67.96	66.20	67.89	1.73	1,544,926	11,501	67.80	67.95	823,861	93,795	81,274	43,826	12,168	143,940	76,658		49,600	149,178			500
2024-02-14	T	NTR	66.73	67.00	64.88	66.16	-0.07	1,574,327	13,594	66.09	66.17	865,043	163,187	82,026	63,106	12,472	197,220	61,787			94,809			500
2024-02-13	T	NTR	66.30	67.27	65.56	66.23	-1.07	1,837,413	11,310	66.23	66.35	1,219,271	111,276	63,107	47,775	13,939	201,352	64,995			74,542		100
2024-02-12	T	NTR	66.15	67.62	66.15	67.30	1.22	1,048,257	8,352	67.11	67.48	599,653	80,880	47,637	66,442	10,917	126,450	43,043			53,357			200
2024-02-09	T	NTR	66.18	66.79	65.87	66.08	0.08	1,187,858	9,761	66.01	66.17	697,563	111,751	37,001	62,024	11,045	132,814	39,416			56,943		2,300
2024-02-08	T	NTR	66.49	66.54	65.35	66.00	-0.91	1,754,083	11,739	65.88	66.19	938,660	178,134	52,715	74,239	20,072	290,166	36,232			120,422		4,300	200
2024-02-07	T	NTR	68.39	68.72	66.52	66.91	-1.07	2,235,007	15,122	66.76	66.96	1,160,223	378,626	92,354	48,230	14,014	265,759	67,463			148,364		3,000	400