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	NUAG	3.05	3.13	2.92	3.13	0.28	160,706	635	3.01	3.13	85,470	12,500	26,000	1,300	1,100	23,900	6,295			1,289			1,411
2024-05-16	T	NUAG	3.02	3.04	2.84	2.85	-0.14	168,222	702	2.71	3.06	60,533	12,300	25,800	2,500	860	24,382	5,900			32,695			1,000
2024-05-15	T	NUAG	2.96	3.05	2.85	2.99	0.12	255,147	730	2.96	3.08	155,310	16,600	36,034	1,600	465	38,800	5,600			461			100
2024-05-14	T	NUAG	2.89	2.93	2.75	2.87	-0.03	192,621	748	2.79	2.88	95,519	19,300	18,000	1,600	1,073	39,400	8,300			5,328			1,300
2024-05-13	T	NUAG	2.93	2.98	2.86	2.90	0.01	158,909	713	2.88	2.98	66,648	9,153	24,511	1,500	200	39,300	6,101			6,736
2024-05-10	T	NUAG	2.94	3.00	2.825	2.89	-0.01	123,591	538	2.87	2.95	51,822	3,300	5,571	9,600	201	36,614	1,900			8,879			600
2024-05-09	T	NUAG	2.73	2.94	2.73	2.90	0.12	154,514	747	2.84	2.95	86,938	13,044	11,550	400	102	32,700	4,400			4,737			400
2024-05-08	T	NUAG	2.71	2.86	2.69	2.78	0.02	100,919	558	2.68	2.80	62,456	2,900	7,801	800	500	14,800	4,000			2,171
2024-05-07	T	NUAG	2.76	2.805	2.67	2.76	0.06	190,483	779	2.70	2.86	75,070	12,900	18,300	2,600	2,603	22,500	5,700			47,672			1,300
2024-05-06	T	NUAG	2.67	2.79	2.67	2.70	0.02	87,615	420	2.68	2.83	47,245	12,000	7,500	2,000	3,209	9,900	4,500			921			100
2024-05-03	T	NUAG	2.80	2.80	2.58	2.68	-0.04	222,805	750	2.63	2.75	132,300	18,600	29,400	2,000	794	30,700	3,100			671			100
2024-05-02	T	NUAG	2.79	2.80	2.71	2.72	-0.01	67,558	256	2.72	2.80	38,168	5,400	3,300	800	261	9,000	8,500			967			800
2024-05-01	T	NUAG	2.76	2.86	2.67	2.73	-0.02	185,671	550	2.73	2.79	121,471	13,700	8,500	1,500	1,190	30,200	2,600			3,515			900
2024-04-30	T	NUAG	2.85	2.895	2.75	2.75	-0.09	371,659	1,263	2.75	2.85	263,003	13,400	17,400	3,200	3,099	39,700	5,400			21,924
2024-04-29	T	NUAG	2.87	2.97	2.84	2.84		184,287	606	2.81	2.97	81,201	12,200	31,259	2,000	2,565	30,000	3,465			12,337			598
2024-04-26	T	NUAG	2.77	2.89	2.72	2.84	0.14	213,552	590	2.80	2.95	93,105	14,070	69,800	500	1,325	29,800	3,300			1,099		100
2024-04-25	T	NUAG	2.65	2.74	2.54	2.70	0.12	189,138	601	2.62	2.75	96,979	7,200	48,004	700	1,410	26,400	4,300			1,100
2024-04-24	T	NUAG	2.55	2.62	2.48	2.58	0.08	171,927	728	2.53	2.60	63,329	8,931	46,681	3,100	1,450	23,200	6,298			15,479
2024-04-23	T	NUAG	2.45	2.65	2.45	2.50	-0.01	213,170	830	2.50	2.54	112,449	18,492	44,392	1,300	1,024	21,989	3,700			7,355			600
2024-04-22	T	NUAG	2.62	2.64	2.44	2.51	-0.18	463,563	1,244	2.41	2.68	223,437	20,800	111,190	10,400	1,400	40,200	10,600			14,736			500
2024-04-19	T	NUAG	2.74	2.78	2.59	2.69	-0.04	175,921	675	2.40	2.69	94,417	6,600	32,863	1,100	500	29,200	2,800			6,141			100
2024-04-18	T	NUAG	2.74	2.77	2.65	2.73	0.03	138,809	538	2.67	2.77	80,384	16,700	12,900	1,800	980	17,737	2,400			3,358
2024-04-17	T	NUAG	2.69	2.79	2.60	2.70	-0.01	276,346	805	2.64	2.80	166,183	9,100	30,100	22,800	478	35,000	1,600			7,957
2024-04-16	T	NUAG	2.37	2.71	2.37	2.71	0.23	300,875	1,018	2.65	2.75	201,962	10,702	30,306	300	1,229	51,062	1,456			3,038			400
2024-04-15	T	NUAG	2.55	2.58	2.43	2.48	0.01	232,771	606	2.48	2.70	130,833	7,303	39,000	2,400	235	44,700	3,270			4,630
2024-04-12	T	NUAG	2.53	2.78	2.45	2.47	0.03	455,862	1,551	2.46	2.80	190,955	33,600	117,825	6,000	1,895	72,004	17,247			8,871			2,600
2024-04-11	T	NUAG	2.50	2.54	2.39	2.44	-0.09	298,967	874	2.39	2.52	134,692	18,600	75,600	1,900	738	24,900	6,801			30,932			800
2024-04-10	T	NUAG	2.70	2.74	2.53	2.53	-0.10	209,346	859	2.53	2.68	117,952	13,158	42,600	1,400	50	22,900	7,792			1,613
2024-04-09	T	NUAG	2.52	2.75	2.52	2.63	0.18	404,620	1,584	2.62	2.75	249,006	23,300	51,625	6,200	2,775	46,500	16,480			6,269		200	300
2024-04-08	T	NUAG	2.40	2.50	2.31	2.45	0.15	347,709	1,268	2.42	2.50	201,167	17,200	59,800	1,000	2,500	52,100	9,804			2,061
2024-04-05	T	NUAG	2.42	2.43	2.24	2.30	-0.05	390,212	1,277	2.29	2.38	222,962	34,288	44,219	2,700	400	58,200	6,777			12,377			100
2024-04-04	T	NUAG	2.20	2.47	2.13	2.35	0.09	561,641	1,756	2.30	2.39	274,943	51,915	105,819	17,400	3,570	62,800	7,581			26,938			500
2024-04-03	T	NUAG	2.00	2.37	1.96	2.26	0.13	546,676	1,540	2.19	2.30	261,853	58,400	86,400	4,300	3,430	95,657	21,713			3,450			600
2024-04-02	T	NUAG	2.03	2.29	1.98	2.13	0.12	415,416	1,382	2.10	2.15	174,229	27,600	68,400	2,000	715	95,100	39,300			4,180			200
2024-04-01	T	NUAG	1.87	2.04	1.84	2.01	0.17	327,424	1,123	2.01	2.03	135,786	20,950	91,148	7,000	2,468	48,800	16,900			2,099		600	75
2024-03-28	T	NUAG	1.74	1.84	1.69	1.84	0.09	154,881	457	1.80	1.87	81,609	15,565	5,800	1,200	374	36,200	9,800			1,932			200
2024-03-27	T	NUAG	1.70	1.78	1.66	1.75	0.07	101,076	481	1.70	1.78	52,366	7,800	7,000	400	1,030	22,200	7,200			2,430			450
2024-03-26	T	NUAG	1.70	1.73	1.62	1.68	0.05	211,167	645	1.62	1.79	108,067	24,300	20,300	1,500	209	33,900	4,900			10,990
2024-03-25	T	NUAG	1.65	1.79	1.62	1.63	-0.04	123,902	455	1.59	1.78	81,901	9,600	8,400	1,400	925	15,100	2,000			3,376
2024-03-22	T	NUAG	1.52	1.70	1.52	1.67	0.10	245,275	1,087	1.60	1.70	90,993	40,749	33,338	1,500	2,770	38,300	15,800			9,090		300
2024-03-21	T	NUAG	1.50	1.62	1.49	1.57	0.07	352,693	1,033	1.52	1.62	186,930	30,800	28,610	15,200	1,683	44,800	15,101			13,609
2024-03-20	T	NUAG	1.31	1.50	1.28	1.50	0.20	155,185	612	1.44	1.50	76,542	24,900	18,400	1,800	635	15,100	3,500			4,628			1,000
2024-03-19	T	NUAG	1.345	1.345	1.25	1.30	-0.05	176,342	509	1.26	1.48	122,581	12,300	4,400	8,900	225	8,100	9,400			8,535			200
2024-03-18	T	NUAG	1.40	1.40	1.33	1.35	-0.01	148,460	694	1.32	1.38	67,298	14,700	19,000	17,800	1,440	16,200	4,200			6,982
2024-03-15	T	NUAG	1.41	1.41	1.32	1.36	0.02	5,010,643	3,739	1.35	1.39	4,645,646	71,400	56,109	31,700	16,260	98,300	43,701			29,886			1,200
2024-03-14	T	NUAG	1.41	1.42	1.34	1.34	-0.02	299,149	1,747	1.34	1.41	116,546	23,200	21,440	14,900	9,400	48,200	15,100			48,735		300	100
2024-03-13	T	NUAG	1.36	1.40	1.32	1.36	0.03	616,743	2,554	1.36	1.38	337,581	25,001	52,159	32,800	4,235	55,100	34,363			43,352
2024-03-12	T	NUAG	1.26	1.35	1.25	1.33	0.08	1,427,219	4,347	1.32	1.37	518,249	169,500	27,091	167,300	10,580	365,100	92,000			46,208		200	911
2024-03-11	T	NUAG	1.47	1.50	1.25	1.25	-0.20	1,087,765	6,412	1.25	1.44	572,561	136,410	30,742	62,800	22,600	153,800	59,301			30,385		100
2024-03-08	T	NUAG	1.45	1.49	1.41	1.45	-0.02	331,766	1,019	1.45	1.50	175,499	31,200	38,400	8,000	2,488	40,700	12,900			11,479		100	2,000
2024-03-07	T	NUAG	1.48	1.50	1.45	1.47	0.01	251,976	492	1.45	1.48	137,880	12,000	16,700	4,700	4,250	19,700	4,201			4,115
2024-03-06	T	NUAG	1.43	1.48	1.38	1.46	0.03	232,527	696	1.38	1.48	142,428	26,500	7,300	1,400	3,300	33,600	6,100			4,197			5
2024-03-05	T	NUAG	1.50	1.50	1.40	1.43	-0.11	181,007	741	1.35	1.49	105,382	8,140	15,700	3,300	20	16,700	5,240			16,521			100
2024-03-04	T	NUAG	1.38	1.54	1.38	1.54	0.17	340,484	1,083	1.48	1.66	180,570	15,460	28,404	2,700	200	27,000	11,400			47,650
2024-03-01	T	NUAG	1.24	1.40	1.20	1.37	0.16	263,665	1,144	1.26	1.40	187,103	15,638	22,400	1,700	697	20,000	6,100			2,603			1,000
2024-02-29	T	NUAG	1.28	1.29	1.17	1.21	-0.09	2,486,035	1,668	1.20	1.24	2,355,544	25,100	25,300	3,000	614	42,100	7,000			24,621			500
2024-02-28	T	NUAG	1.28	1.30	1.28	1.30		189,597	711	1.28	1.30	135,191	12,200	1,300	4,100	1,250	10,800	7,900			15,780
2024-02-27	T	NUAG	1.30	1.32	1.27	1.30	-0.02	167,706	832	1.28	1.30	105,493	21,100	2,054	2,700	1,801	15,200	3,800			8,900			2,300
2024-02-26	T	NUAG	1.38	1.38	1.30	1.32	-0.03	235,954	1,133	1.30	1.32	107,728	9,100	2,500	300	1,510	22,900	1,600			85,590			200
2024-02-23	T	NUAG	1.33	1.41	1.33	1.35	0.02	178,677	766	1.34	1.40	125,455	8,700	4,500	800	190	17,500	1,743			8,976
2024-02-22	T	NUAG	1.39	1.41	1.33	1.33	-0.09	128,844	804	1.32	1.41	59,885	9,800	12,600	7,400	1,800	27,500	3,900			2,987
2024-02-21	T	NUAG	1.41	1.42	1.38	1.42	0.03	106,312	531	1.38	1.45	50,074	1,600	3,100	3,300	258	28,900	9,500			3,677
2024-02-20	T	NUAG	1.46	1.46	1.37	1.39	-0.10	228,878	938	1.39	1.44	128,406	25,100	3,500	2,300	2,500	34,000	11,501			13,361			200