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
20:23:43 EDT Sun 05 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
Vol
#Tr
Bid
Ask
2024-05-03
Z
NBR
71.25
74.39
70.6997
74.23
3.95
187,487
4,321
63.11
74.25
2024-05-02
Z
NBR
71.82
72.29
70.25
70.36
-0.70
193,398
4,528
70.20
83.38
2024-05-01
Z
NBR
72.00
72.62
70.48
70.99
-1.03
230,655
3,889
63.11
84.12
2024-04-30
Z
NBR
77.00
77.20
71.90
72.03
-6.149
234,098
4,893
65.32
89.01
2024-04-29
Z
NBR
77.42
78.13
75.82
78.07
0.81
137,940
3,655
67.63
89.01
2024-04-26
Z
NBR
75.12
78.50
74.935
77.20
0.86
168,015
5,588
76.72
84.66
2024-04-25
Z
NBR
81.00
82.84
74.11
76.24
-3.87
555,555
7,820
75.00
96.60
2024-04-24
Z
NBR
80.30
80.53
78.03
80.13
-0.61
322,722
5,241
70.42
88.00
2024-04-23
Z
NBR
75.72
80.87
75.38
80.65
4.65
370,809
4,160
67.50
96.60
2024-04-22
Z
NBR
75.82
77.07
74.03
76.00
-0.39
201,624
4,465
71.00
96.46
2024-04-19
Z
NBR
76.43
78.21
75.68
76.53
-0.49
207,320
4,283
69.99
94.86
2024-04-18
Z
NBR
75.63
77.09
74.91
77.04
1.95
301,945
3,490
76.03
77.85
2024-04-17
Z
NBR
74.50
76.85
73.21
75.10
0.26
239,058
3,841
66.51
85.10
2024-04-16
Z
NBR
77.64
77.64
74.34
74.90
-3.32
316,755
4,145
70.00
76.12
2024-04-15
Z
NBR
80.00
81.00
77.63
78.215
-1.175
173,254
2,927
70.79
96.19
2024-04-12
Z
NBR
82.07
83.58
78.98
79.39
-2.07
252,273
2,919
78.00
90.31
2024-04-11
Z
NBR
84.31
84.31
80.10
81.38
-2.48
284,106
4,750
81.39
92.37
2024-04-10
Z
NBR
84.00
85.10
82.30
84.00
-1.19
215,019
3,752
83.03
84.42
2024-04-09
Z
NBR
87.96
88.90
84.1387
85.20
-2.955
247,984
3,948
84.00
105.40
2024-04-08
Z
NBR
90.00
90.50
87.22
88.19
-1.32
157,063
2,417
87.26
89.18
2024-04-05
Z
NBR
87.02
90.08
86.24
89.52
2.48
187,530
2,832
89.00
97.55
2024-04-04
Z
NBR
90.50
91.00
86.65
87.10
-3.30
322,985
4,470
79.80
88.00
2024-04-03
Z
NBR
88.68
91.907
88.00
90.34
2.27
187,909
3,034
88.53
106.37
2024-04-02
Z
NBR
87.92
88.68
85.96
88.10
0.98
175,938
2,540
86.34
98.12
2024-04-01
Z
NBR
87.08
87.55
85.4401
87.16
1.165
136,084
3,444
86.10
88.01
2024-03-29
Z
NBR
89.04
89.92
85.91
86.13
-1.82
0
0
82.20
87.85
2024-03-28
Z
NBR
89.04
89.92
85.91
86.13
-1.82
222,564
3,290
82.20
87.85
2024-03-27
Z
NBR
85.11
88.00
84.8696
87.96
3.26
164,030
3,221
83.03
89.00
2024-03-26
Z
NBR
88.44
91.00
84.06
84.72
-3.2909
257,908
3,743
80.00
90.40
2024-03-25
Z
NBR
87.15
90.52
87.15
88.06
1.50
140,994
2,862
87.00
99.23
2024-03-22
Z
NBR
88.83
89.06
86.57
86.62
-2.18
132,990
3,138
78.70
87.15
2024-03-21
Z
NBR
88.57
89.49
86.69
88.75
0.2725
202,847
3,388
77.55
92.90
2024-03-20
Z
NBR
89.30
90.235
86.855
88.55
-2.08
254,280
4,518
87.81
89.73
2024-03-19
Z
NBR
88.20
90.64
86.99
90.55
1.86
278,048
3,673
76.96
92.00
2024-03-18
Z
NBR
89.32
90.00
88.00
88.60
-0.98
242,264
2,582
78.09
92.00
2024-03-15
Z
NBR
87.75
91.36
87.75
89.60
1.13
343,570
3,545
77.75
100.95
2024-03-14
Z
NBR
86.94
88.77
84.46
88.55
2.49
245,192
3,819
74.01
89.91
2024-03-13
Z
NBR
83.71
86.615
82.42
85.97
3.4766
275,815
4,446
85.97
86.83
2024-03-12
Z
NBR
84.46
84.53
81.35
82.60
-1.85
206,717
3,491
80.00
87.00
2024-03-11
Z
NBR
81.92
84.695
81.385
84.45
1.83
178,478
2,576
74.63
87.00
2024-03-08
Z
NBR
85.08
86.00
81.415
82.68
-2.17
287,340
3,960
72.25
89.91
2024-03-07
Z
NBR
81.29
85.37
81.29
84.86
3.61
187,151
3,025
73.49
120.00
2024-03-06
Z
NBR
82.41
84.54
80.90
81.18
0.48
168,174
2,919
70.44
92.15
2024-03-05
Z
NBR
80.00
82.555
79.94
80.69
-0.26
117,803
2,519
79.88
123.40
2024-03-04
Z
NBR
81.69
82.39
80.44
80.99
-0.7698
236,768
3,190
72.25
82.59
2024-03-01
Z
NBR
79.065
82.185
78.9085
81.75
3.38
186,179
2,978
71.43
89.21
2024-02-29
Z
NBR
78.66
80.80
77.3801
78.37
0.18
202,024
3,571
77.67
79.15
2024-02-28
Z
NBR
78.21
80.39
77.93
78.10
-1.22
142,347
2,302
72.30
80.45
2024-02-27
Z
NBR
79.42
80.40
78.495
79.26
0.60
204,625
2,995
72.10
93.35
2024-02-26
Z
NBR
78.24
82.04
78.00
78.69
-0.48
185,713
3,231
71.34
89.38
2024-02-23
Z
NBR
80.22
81.59
78.47
79.18
-3.065
196,398
3,193
75.00
89.38
2024-02-22
Z
NBR
80.31
82.81
80.08
82.30
1.12
170,529
3,082
74.52
93.35
2024-02-21
Z
NBR
83.96
85.11
80.63
81.17
-1.83
183,094
3,050
73.26
95.52
2024-02-20
Z
NBR
84.77
85.18
81.78
82.98
-2.22
207,836
3,579
74.99
92.26
2024-02-19
Z
NBR
82.81
86.81
81.40
85.18
2.45
0
0
76.00
97.64
2024-02-16
Z
NBR
82.81
86.81
81.40
85.18
2.45
223,661
2,960
76.00
97.64
2024-02-15
Z
NBR
77.35
83.74
77.35
82.81
5.96
345,253
5,183
73.20
90.74
2024-02-14
Z
NBR
76.50
77.78
75.43
76.85
0.98
210,422
3,578
74.03
85.52
2024-02-13
Z
NBR
77.80
78.72
73.83
75.78
-3.075
394,534
6,767
72.90
92.26
2024-02-12
Z
NBR
79.88
81.44
78.22
78.91
-0.27
270,384
5,027
78.05
79.54
2024-02-09
Z
NBR
80.00
80.285
77.83
79.18
-1.30
205,025
3,523
72.25
86.84
2024-02-08
Z
NBR
80.52
83.575
79.585
80.44
0.06
315,770
4,309
72.85
81.18
2024-02-07
Z
NBR
81.79
84.45
76.00
80.32
-0.96
699,286
7,439
75.00
90.47
2024-02-06
Z
NBR
77.20
81.97
76.96
81.28
4.66
361,593
4,904
80.00
85.00