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
2024-04-26	T	NWC	38.99	39.37	38.92	39.24		92,844	734	39.05	39.39	47,787	6,900	10,601	2,458	757	5,300	3,801			5,813
2024-04-25	T	NWC	39.13	39.62	38.88	39.24	-0.09	66,408	590	39.11	39.43	38,836	6,900	4,080	1,287	248	3,375	5,101			5,672
2024-04-24	T	NWC	39.08	39.48	39.07	39.33	0.20	77,884	569	39.20	39.50	38,482	5,100	12,265	1,494	817	6,345	2,672			5,288
2024-04-23	T	NWC	38.80	39.39	38.63	39.13	0.30	97,597	906	38.90	39.18	53,739	7,100	10,022	2,145	637	2,700	5,935			10,866
2024-04-22	T	NWC	38.61	39.10	38.60	38.83	0.15	95,410	753	38.65	38.94	48,419	8,500	12,716	2,492	669	1,500	5,101			11,957
2024-04-19	T	NWC	38.29	38.75	38.20	38.68	0.14	64,294	587	38.55	38.90	37,545	5,100	3,080	1,529	671	4,300	4,633			5,170
2024-04-18	T	NWC	38.82	39.33	38.15	38.54	-0.12	113,191	1,051	38.38	38.57	56,961	8,297	9,928	2,901	820	11,000	5,750			15,132
2024-04-17	T	NWC	38.67	39.22	38.49	38.66	-0.36	79,741	661	38.54	38.85	46,860	3,800	9,765	1,603	744	3,500	2,893			9,317
2024-04-16	T	NWC	39.48	39.78	38.79	39.02	-0.48	122,100	883	38.86	39.17	57,148	8,537	4,287	1,425	703	3,500	4,374			33,040
2024-04-15	T	NWC	38.84	39.58	38.84	39.50	0.49	81,660	1,040	39.29	39.68	51,087	4,900	5,638	4,609	335	3,300	2,511			8,094
2024-04-12	T	NWC	38.79	39.03	38.54	39.01	0.45	72,674	753	38.81	39.15	48,971	4,400	4,210	3,094	535	1,400	3,033			5,621
2024-04-11	T	NWC	39.79	39.79	38.51	38.56	-0.12	152,898	1,475	38.48	38.82	80,723	12,291	9,561	2,835	868	8,300	3,400			29,954
2024-04-10	T	NWC	39.50	39.50	38.15	38.68	-1.18	209,080	1,306	38.55	38.86	139,748	7,700	9,930	3,311	563	7,500	9,127			15,422
2024-04-09	T	NWC	39.60	39.89	39.38	39.86	0.42	104,467	920	39.66	40.00	62,089	9,100	11,457	5,797	387	4,400	3,700			6,237
2024-04-08	T	NWC	39.22	39.76	39.01	39.44	0.09	125,214	879	39.27	39.58	82,940	9,500	7,307	3,097	623	10,000	5,200			5,383
2024-04-05	T	NWC	38.58	39.57	38.48	39.35	0.72	150,501	1,383	39.15	39.49	102,995	14,600	6,412	3,600	648	5,300	5,700			8,232
2024-04-04	T	NWC	38.40	38.78	38.38	38.63	0.26	149,923	918	38.44	38.74	56,229	14,800	6,786	4,016	331	2,561	1,901			61,217
2024-04-03	T	NWC	38.23	38.97	38.12	38.37	-0.12	118,568	1,017	38.28	38.54	74,355	8,900	10,915	3,606	724	6,316	3,835			6,121
2024-04-02	T	NWC	38.49	38.67	38.23	38.49	-0.26	70,352	625	38.37	38.61	35,993	5,200	3,706	2,728	860	1,300	3,179			16,552
2024-04-01	T	NWC	38.88	39.35	38.38	38.75	-0.50	47,548	510	38.75	38.94	26,700	4,300	3,982	1,610	810	4,400	2,101			2,297
2024-03-28	T	NWC	39.50	39.82	39.07	39.25	-0.09	90,303	634	39.10	39.41	66,502	4,700	6,879	1,620	681	3,238	1,890			4,221
2024-03-27	T	NWC	39.20	39.58	38.96	39.34	0.39	82,868	715	39.20	39.51	40,576	5,000	3,624	2,188	224	3,700	2,400			22,632
2024-03-26	T	NWC	39.49	39.49	38.63	38.95	0.07	173,095	1,294	38.84	39.13	91,265	15,200	12,120	2,256	554	12,500	3,107		4,400	24,167
2024-03-25	T	NWC	39.01	39.27	38.63	38.88	-0.21	91,921	770	38.65	38.99	59,574	5,800	3,700	1,820	661	4,300	2,540			12,021
2024-03-22	T	NWC	39.38	39.45	39.00	39.09	-0.42	99,770	747	39.00	39.24	50,687	7,100	6,560	3,249	417	7,800	3,569		4,900	12,058
2024-03-21	T	NWC	38.99	39.76	38.67	39.51	0.57	94,292	713	39.37	39.68	66,262	5,900	5,148	1,477	379	6,500	2,430			3,897
2024-03-20	T	NWC	39.06	39.22	38.78	38.94	-0.11	67,639	495	38.76	39.07	25,682	7,500	6,935	1,742	389	1,800	3,519			19,034
2024-03-19	T	NWC	39.02	39.30	39.015	39.05	0.03	93,518	651	38.95	39.25	37,617	4,600	6,454	2,504	994	4,100	1,600			33,809
2024-03-18	T	NWC	38.93	39.46	38.72	39.02	0.01	165,645	1,419	38.79	39.09	93,698	13,900	10,595	1,991	400	13,200	4,500			24,707
2024-03-15	T	NWC	38.52	39.11	38.40	39.01	0.47	315,135	1,110	38.88	39.30	266,338	13,300	9,501	3,625	407	7,672	7,802			5,907
2024-03-14	T	NWC	39.02	39.14	38.33	38.54	-0.57	130,556	1,106	38.45	38.55	80,389	12,300	9,001	3,615	1,239	4,600	3,753			14,040
2024-03-13	T	NWC	39.68	39.87	39.02	39.11	-0.57	149,971	1,175	39.01	39.31	75,143	12,550	17,787	3,629	861	13,700	7,400			17,516
2024-03-12	T	NWC	39.83	40.03	39.31	39.68	0.06	99,482	741	39.60	39.73	50,008	3,200	8,694	1,981	973	21,238	7,092			5,232
2024-03-11	T	NWC	39.11	39.76	39.11	39.62	0.25	67,918	746	39.51	39.75	33,072	5,100	9,704	1,850	931	5,200	2,665			7,824
2024-03-08	T	NWC	39.29	39.96	39.23	39.37	-0.79	100,825	876	39.18	39.48	51,214	11,600	6,267	2,679	763	4,400	3,922			14,704
2024-03-07	T	NWC	39.34	40.21	39.34	40.16	0.82	124,118	1,068	39.80	40.35	64,295	15,300	10,803	2,184	1,009	11,500	4,962			13,201		100
2024-03-06	T	NWC	39.21	39.44	39.00	39.34	0.43	119,910	1,046	39.17	39.53	80,399	9,900	8,302	2,406	510	5,000	2,201			9,805
2024-03-05	T	NWC	39.63	39.63	38.86	38.91	-0.33	66,264	660	38.85	39.08	28,952	9,500	6,691	1,814	605	1,200	7,998			7,645
2024-03-04	T	NWC	40.41	40.89	39.10	39.24	-1.61	192,374	1,345	39.11	39.63	89,708	18,500	18,761	3,321	3,642	15,328	19,560			18,808		2,500
2024-03-01	T	NWC	40.31	40.99	40.31	40.85	0.54	130,974	1,070	40.77	41.00	73,801	17,542	10,745	1,989	902	3,400	4,044			10,716
2024-02-29	T	NWC	40.95	41.12	40.02	40.31	-0.69	156,311	1,082	40.11	40.50	91,244	15,400	15,093	3,384	452	3,700	3,403		3,400	12,049
2024-02-28	T	NWC	40.44	41.06	40.44	41.00	0.56	109,915	964	40.81	41.14	63,232	12,116	8,248	1,802	940	5,409	2,843			10,198
2024-02-27	T	NWC	39.69	40.44	39.63	40.44	0.24	81,167	649	40.26	40.49	36,957	11,243	5,967	2,265	439	2,200	3,000			14,359
2024-02-26	T	NWC	39.67	40.34	39.67	40.20	0.53	88,537	855	40.02	40.37	52,211	10,900	8,421	1,170	524	4,100	3,500			5,460
2024-02-23	T	NWC	39.65	39.87	39.415	39.67	-0.05	89,991	746	39.55	39.85	59,911	10,300	6,302	2,117	858	1,600	2,571			5,253
2024-02-22	T	NWC	39.76	39.90	39.39	39.72	0.08	85,260	714	39.60	39.94	51,453	6,900	7,301	1,790	529	1,900	1,301			12,445
2024-02-21	T	NWC	39.46	39.98	39.03	39.64	0.30	110,100	803	39.47	39.75	70,433	7,700	11,466	2,118	821	3,553	3,702			9,489
2024-02-20	T	NWC	39.35	39.85	39.32	39.34	-0.51	85,225	798	39.17	39.52	32,172	20,000	10,040	4,942	842	1,500	5,800			7,198
2024-02-16	T	NWC	39.34	39.97	39.09	39.85	0.52	78,772	738	39.60	40.00	43,310	10,200	8,572	2,997	973	3,900	1,901			4,765
2024-02-15	T	NWC	39.34	39.62	38.83	39.33	0.03	68,227	561	39.16	39.54	27,153	7,000	2,600	1,460	825	13,900	4,764			9,930
2024-02-14	T	NWC	38.70	39.44	38.70	39.30	0.29	46,970	471	39.15	39.42	25,068	6,300	4,078	1,593	428	2,200	2,001			3,055
2024-02-13	T	NWC	39.26	39.46	38.60	39.01	-0.99	118,349	956	38.84	39.15	48,086	14,500	11,630	13,306	557	7,100	5,474			12,103
2024-02-12	T	NWC	39.68	40.20	39.68	40.00	0.34	78,440	729	39.86	40.05	37,950	12,948	7,167	2,908	473	2,600	3,170			8,336
2024-02-09	T	NWC	39.49	39.73	39.08	39.66	0.20	99,962	854	39.53	39.84	44,344	13,315	13,542	4,028	1,648	7,600	4,701			8,598		100
2024-02-08	T	NWC	39.78	39.82	39.19	39.46	-0.19	82,719	632	39.33	39.61	40,503	4,300	7,698	1,242	765	5,000	1,502			17,400		300
2024-02-07	T	NWC	39.49	39.67	39.29	39.65	0.13	72,675	669	39.44	39.75	36,502	3,900	9,312	2,147	386	900	1,502			14,590
2024-02-06	T	NWC	39.02	39.55	39.02	39.52	0.46	74,559	503	39.31	39.74	38,644	6,600	5,200	948	304	10,000	1,226			10,472
2024-02-05	T	NWC	39.46	39.64	38.84	39.06	-0.37	111,094	1,022	38.98	39.27	68,145	12,200	8,423	3,069	1,046	2,607	2,201			9,931
2024-02-02	T	NWC	39.46	39.54	39.02	39.43	0.03	83,208	525	39.32	39.70	63,415	4,901	5,117	2,621	660	900	1,000			3,809		200
2024-02-01	T	NWC	38.69	39.46	38.69	39.40	0.51	154,360	860	39.06	39.54	77,624	11,800	6,075	2,152	1,133	10,763	2,803			33,061		200
2024-01-31	T	NWC	38.98	38.98	38.55	38.89	0.11	205,426	931	38.76	38.99	93,552	67,485	10,831	3,490	1,131	2,662	2,241			16,629		300
2024-01-30	T	NWC	38.71	39.08	38.695	38.78	0.01	116,770	834	38.63	39.02	43,314	36,900	10,338	2,901	841	2,200	1,883			15,730
2024-01-29	T	NWC	38.97	38.97	38.31	38.77		115,446	856	38.62	38.94	49,605	12,877	9,255	4,394	732	4,592	2,041			29,274		300