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	V-TSX-V	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
2025-11-11	V	NEXG	1.42	1.42	1.345	1.40	0.02	1,382,965	778	1.38	1.41	908,565	137,272	63,500	34,200	20,883	68,600	43,600			11,098		58,200	16,900
2025-11-10	V	NEXG	1.40	1.43	1.38	1.38	0.03	1,733,642	1,396	1.38	1.43	620,029	438,622	84,300	143,700	9,583	220,900	69,200			53,730		56,600	6,650
2025-11-07	V	NEXG	1.36	1.37	1.30	1.35	-0.005	800,289	1,029	1.32	1.40	332,910	85,311	88,500	34,100	25,067	77,400	42,400			27,850		66,500	600
2025-11-06	V	NEXG	1.43	1.43	1.35	1.355	-0.055	1,004,188	1,427	1.34	1.39	403,964	181,600	80,200	47,600	31,220	92,799	26,800			17,537		78,900	18,300
2025-11-05	V	NEXG	1.43	1.46	1.33	1.42	0.02	3,117,340	1,220	1.41	1.43	2,231,663	223,000	90,800	247,200	30,965	131,500	55,000			18,747		50,800	3,500
2025-11-04	V	NEXG	1.43	1.47	1.36	1.40	-0.02	2,657,129	1,661	1.36	1.43	1,536,506	268,974	186,800	82,800	32,461	207,700	108,806			71,259		104,300	8,600
2025-11-03	V	NEXG	1.43	1.44	1.39	1.42	0.02	1,180,214	2,129	1.39	1.42	558,280	166,956	58,400	107,100	29,680	134,900	65,200			16,087		19,100	5,500
2025-10-31	V	NEXG	1.43	1.43	1.36	1.40	-0.01	1,395,652	663	1.38	1.43	1,150,257	69,036	13,300	7,800	8,354	55,900	6,600			13,933		47,100	7,400
2025-10-30	V	NEXG	1.40	1.44	1.39	1.41	0.03	705,977	1,203	1.40	1.45	252,838	158,825	41,200	60,700	12,387	87,900	7,200			16,672		49,700	6,000
2025-10-29	V	NEXG	1.44	1.47	1.37	1.38		1,383,285	1,491	1.37	1.46	697,888	233,230	68,500	43,000	33,730	130,800	68,900			18,468		56,200	7,700
2025-10-28	V	NEXG	1.33	1.42	1.33	1.38	-0.02	1,538,374	1,524	1.36	1.41	820,856	144,033	91,900	53,000	24,163	170,700	70,500			30,291		94,800	8,700
2025-10-27	V	NEXG	1.36	1.40	1.27	1.40	0.03	1,822,493	1,462	1.33	1.40	1,084,201	168,462	87,500	105,300	40,143	73,100	118,058			6,854		116,700	9,320
2025-10-24	V	NEXG	1.35	1.40	1.32	1.37	0.03	862,840	1,065	1.33	1.37	361,462	252,179	44,200	27,500	26,611	44,800	42,200			15,230		40,300	300
2025-10-23	V	NEXG	1.30	1.35	1.30	1.34	0.05	963,953	1,131	1.31	1.35	462,236	124,691	119,500	31,800	32,549	47,200	49,900			20,569		51,900	10,600
2025-10-22	V	NEXG	1.28	1.33	1.24	1.29	-0.04	1,856,275	1,520	1.29	1.33	928,180	291,226	92,000	102,200	46,032	177,400	83,900			31,043		77,200	8,500
2025-10-21	V	NEXG	1.31	1.34	1.27	1.315	-0.085	1,757,848	2,643	1.29	1.38	913,737	243,165	78,025	62,700	69,614	137,600	92,100			11,633		123,500	15,400
2025-10-20	V	NEXG	1.40	1.44	1.37	1.40	0.04	2,167,958	3,010	1.38	1.40	1,010,878	211,070	150,300	120,100	76,185	152,800	201,900			63,206		108,500	13,500
2025-10-17	V	NEXG	1.45	1.45	1.33	1.39	-0.06	2,467,026	3,910	1.36	1.40	1,211,897	486,890	66,080	136,200	53,980	165,300	120,100			52,328		104,500	21,650
2025-10-16	V	NEXG	1.41	1.50	1.41	1.45	0.01	2,762,673	3,579	1.43	1.45	1,464,821	325,923	87,800	146,300	24,419	169,700	106,300			115,960		128,500	28,295
2025-10-15	V	NEXG	1.35	1.55	1.27	1.44	-0.16	8,292,846	7,533	1.42	1.45	4,078,930	1,104,295	325,537	460,100	169,957	515,200	454,900			415,916		247,800	30,000
2025-10-14	V	NEXG	1.71	1.73	1.58	1.60	-0.04	1,952,724	2,668	1.58	1.65	1,074,167	262,386	91,132	112,900	45,005	162,100	89,500			54,265		36,700	7,591
2025-10-10	V	NEXG	1.74	1.74	1.595	1.61	-0.07	1,263,423	1,909	1.60	1.70	688,260	120,553	74,600	85,300	43,662	74,865	66,592			14,420		84,800	3,233
2025-10-09	V	NEXG	1.80	1.81	1.63	1.68	-0.10	1,479,025	1,591	1.64	1.69	829,888	163,053	91,324	79,800	43,241	70,200	81,100			31,073		61,000	8,160
2025-10-08	V	NEXG	1.66	1.78	1.655	1.78	0.16	1,644,264	1,550	1.69	1.79	1,089,523	157,090	70,110	76,900	20,976	67,400	63,900			29,192		54,200	3,900
2025-10-07	V	NEXG	1.72	1.72	1.60	1.62	-0.07	948,451	957	1.60	1.62	608,721	62,751	51,890	51,800	18,116	40,500	44,200			16,170		37,700	5,940
2025-10-06	V	NEXG	1.70	1.73	1.65	1.69	0.08	1,547,773	1,905	1.65	1.70	843,384	134,998	94,900	76,600	40,887	81,700	58,646			100,083		90,600	5,400
2025-10-03	V	NEXG	1.69	1.69	1.57	1.61	-0.035	1,655,405	1,548	1.58	1.61	1,010,677	78,896	70,800	61,200	33,432	82,400	85,700			146,269		62,000	4,800
2025-10-02	V	NEXG	1.75	1.75	1.61	1.65	-0.07	1,739,581	1,149	1.64	1.68	1,046,423	85,355	35,866	64,800	14,828	50,935	330,850			45,148		57,200	2,600
2025-10-01	V	NEXG	1.71	1.815	1.68	1.71	0.04	1,611,005	2,184	1.70	1.77	927,454	148,010	102,157	67,600	40,287	82,000	60,080			52,564		61,400	54,554
2025-09-30	V	NEXG	1.65	1.72	1.65	1.67	-0.05	1,209,629	1,059	1.67	1.72	802,861	89,390	66,146	48,900	27,201	71,900	36,300			27,988		18,600	200
2025-09-29	V	NEXG	1.68	1.74	1.66	1.72	0.09	1,584,973	1,668	1.69	1.72	813,643	137,470	49,900	151,700	36,480	96,369	60,501			135,019		53,700	1,200
2025-09-26	V	NEXG	1.80	1.82	1.63	1.64	-0.10	2,852,599	3,562	1.63	1.74	1,483,595	272,596	92,500	103,200	66,559	171,291	205,420			184,576		61,800	172,901
2025-09-25	V	NEXG	1.60	1.81	1.60	1.75	0.25	3,572,913	3,720	1.73	1.79	1,905,525	389,116	142,900	231,900	2,124	273,200	418,157			77,904		91,600	2,400
2025-09-24	V	NEXG	1.50	1.53	1.46	1.50	-0.03	1,693,370	1,064	1.49	1.50	1,097,136	99,081	55,800	189,800	13,963	40,400	128,066			28,841		36,500	10,000
2025-09-23	V	NEXG	1.55	1.56	1.50	1.53	0.02	1,185,499	1,157	1.52	1.53	681,471	145,270	6,500	133,700	4,272	27,100	88,000			59,770		24,300	5,600
2025-09-22	V	NEXG	1.56	1.56	1.48	1.51	0.03	2,987,455	3,853	1.51	1.53	1,439,391	554,862	120,400	235,300	33,051	166,200	166,200			168,504		64,500	20,823
2025-09-19	V	NEXG	1.40	1.51	1.38	1.48	0.10	1,553,725	1,654	1.47	1.50	921,273	193,150	27,200	148,600	6,366	42,183	74,000			85,232		25,200	1,350
2025-09-18	V	NEXG	1.41	1.42	1.36	1.38		1,104,418	890	1.36	1.40	644,010	187,340	26,800	73,200	6,393	39,800	56,000			27,976		26,300	11,500
2025-09-17	V	NEXG	1.39	1.44	1.36	1.39		992,658	1,071	1.38	1.44	507,104	162,312	17,300	111,900	6,384	39,300	66,300			39,010		36,600	2,824
2025-09-16	V	NEXG	1.45	1.46	1.36	1.41	-0.02	2,154,996	2,402	1.36	1.43	1,053,140	352,166	159,800	208,100	17,084	86,700	110,100			47,000		63,700	13,350
2025-09-15	V	NEXG	1.30	1.44	1.29	1.43	0.17	3,451,866	3,819	1.40	1.44	1,770,747	285,622	120,000	489,300	14,329	166,500	218,300			225,977		116,500	7,850
2025-09-12	V	NEXG	1.27	1.30	1.22	1.26	-0.01	1,508,871	1,195	1.20	1.26	922,918	172,875	34,400	172,500	5,440	44,700	82,300			21,827		42,300	2,700
2025-09-11	V	NEXG	1.26	1.30	1.23	1.27	0.04	1,810,343	1,211	1.26	1.30	1,183,752	159,349	67,200	143,500	9,979	42,500	97,600			48,704		39,300	14,900
2025-09-10	V	NEXG	1.27	1.29	1.23	1.24	-0.03	1,074,688	1,407	1.20	1.26	540,803	112,510	31,800	202,900	7,861	41,500	56,300			14,466		59,600	4,800
2025-09-09	V	NEXG	1.40	1.40	1.24	1.27	-0.09	1,710,152	2,534	1.26	1.28	842,648	227,725	43,900	138,400	15,479	102,000	67,280			183,576		51,400	5,400
2025-09-08	V	NEXG	1.34	1.39	1.30	1.36	0.07	2,006,991	2,080	1.35	1.36	924,097	442,678	96,300	187,300	27,928	105,100	112,900			68,314		37,900	1,265
2025-09-05	V	NEXG	1.22	1.34	1.15	1.29	0.12	3,575,307	2,562	1.28	1.32	1,822,925	484,768	131,000	592,000	22,941	124,600	246,200			88,640		33,900	18,201
2025-09-04	V	NEXG	1.18	1.21	1.14	1.17	-0.01	1,035,720	1,048	1.14	1.17	542,305	141,306	20,703	108,000	10,303	49,300	70,200			32,038		27,900	6,480
2025-09-03	V	NEXG	1.33	1.34	1.16	1.18	-0.08	3,708,628	3,573	1.18	1.20	1,854,485	639,063	140,500	383,800	24,653	133,100	208,183			193,664		29,400	18,097
2025-09-02	V	NEXG	1.20	1.30	1.20	1.26	0.13	3,526,908	2,982	1.25	1.29	1,734,312	458,155	141,954	366,000	29,414	155,600	196,041			305,415		55,700	6,600
2025-08-29	V	NEXG	1.12	1.14	1.09	1.13	0.04	2,978,692	2,495	1.12	1.14	1,351,476	484,230	108,400	310,100	21,435	197,700	243,900			143,696		32,200	11,965
2025-08-28	V	NEXG	1.07	1.15	1.04	1.09	0.08	4,093,661	3,882	1.08	1.10	2,078,330	517,735	138,057	468,900	21,364	140,300	350,200			225,505		67,500	18,100
2025-08-27	V	NEXG	0.96	1.01	0.92	1.01	0.11	3,871,798	2,459	0.99	1.01	1,858,590	408,506	234,160	253,500	8,664	89,500	196,750			662,126		98,000	1,500
2025-08-26	V	NEXG	0.87	0.93	0.865	0.90	0.03	3,194,739	1,224	0.89	0.93	1,419,028	382,562	129,500	297,500	6,561	68,500	143,000			449,893		16,000	43,956
2025-08-25	V	NEXG	0.86	0.88	0.85	0.87	0.02	1,122,131	668	0.85	0.87	550,502	161,190	66,500	144,500	3,314	9,500	68,437			70,654		9,500	6,500
2025-08-22	V	NEXG	0.84	0.88	0.84	0.85	0.01	1,257,228	684	0.85	0.87	492,194	252,172	84,243	208,500	3,185	13,500	54,000			56,735		37,000	33,423
2025-08-21	V	NEXG	0.81	0.84	0.81	0.84	0.04	836,954	444	0.83	0.84	364,800	91,000	9,500	90,000	1,023	90,432	94,500			33,342		4,500	9,000
2025-08-20	V	NEXG	0.78	0.82	0.78	0.80	0.03	553,025	291	0.80	0.82	262,572	27,600	62,500	98,000	1,055	22,000	41,000			32,164		1,500	560
2025-08-19	V	NEXG	0.83	0.83	0.77	0.77	-0.06	845,026	380	0.77	0.80	535,038	59,000	80,540	76,500	4,003	10,000	47,000			10,622		5,500	4,999
2025-08-18	V	NEXG	0.80	0.83	0.79	0.82	0.02	1,339,656	619	0.81	0.83	665,418	206,000	105,000	138,500	4,203	10,000	64,000			69,854		5,000	26,900
2025-08-15	V	NEXG	0.79	0.81	0.77	0.81	0.035	305,650	213	0.78	0.81	140,460	18,000	57,000	46,000	390	2,000	18,000			20,680			843
2025-08-14	V	NEXG	0.79	0.79	0.76	0.77	-0.015	282,438	187	0.77	0.79	92,229	79,500	39,500	31,000	1,226	1,000	9,500			16,943			702
2025-08-13	V	NEXG	0.80	0.80	0.76	0.785	-0.005	638,733	306	0.78	0.79	328,127	105,900	9,000	61,000	746	2,500	42,391			31,941		8,000	26,692
2025-08-12	V	NEXG	0.80	0.80	0.78	0.78		779,440	726	0.78	0.80	251,971	52,008	95,500	89,000	1,420	11,000	43,095			190,978		7,000	6,600