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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-04	V	NEXG	2.16	2.17	2.00	2.01	-0.09	1,683,177	2,082	2.00	2.10	966,301	84,456	48,800	62,900	45,948	148,900	97,500			50,562		119,400	11,800
2026-03-03	V	NEXG	2.18	2.18	2.02	2.12	-0.18	1,530,266	2,422	2.08	2.16	584,389	111,895	71,900	108,600	45,081	323,000	87,200			36,051		125,600	3,800
2026-03-02	V	NEXG	2.40	2.40	2.18	2.30		2,139,931	3,255	2.20	2.30	1,127,236	208,333	101,451	107,900	85,632	195,400	83,500			56,169		128,800	10,687
2026-02-27	V	NEXG	2.38	2.38	2.26	2.30	-0.01	1,872,016	2,609	2.29	2.35	951,537	141,855	63,702	53,000	83,816	226,900	83,600			133,004		84,100	5,274
2026-02-26	V	NEXG	2.18	2.36	2.13	2.31	0.13	3,719,881	5,454	2.31	2.36	1,908,865	290,634	144,001	120,300	93,843	284,096	118,870			369,663		242,800	10,775
2026-02-25	V	NEXG	2.15	2.19	2.10	2.18	0.08	1,604,066	2,506	2.16	2.18	736,618	268,308	73,600	42,100	27,289	114,700	49,070			40,368		151,000	5,102
2026-02-24	V	NEXG	1.96	2.12	1.95	2.10	0.11	2,204,645	3,462	1.95	2.13	980,079	241,897	91,600	104,400	76,769	279,000	51,500			123,866		159,700	4,040
2026-02-23	V	NEXG	1.94	2.06	1.90	1.99	0.08	2,640,916	2,783	1.91	2.06	1,299,470	363,237	69,900	76,200	87,505	247,078	107,100			94,678		129,300	17,900
2026-02-20	V	NEXG	1.91	1.95	1.84	1.91	0.03	1,503,348	1,795	1.88	1.92	662,508	256,911	79,096	53,100	53,254	169,300	48,713			14,927		115,900	5,800
2026-02-19	V	NEXG	1.75	1.94	1.73	1.88	0.11	924,784	1,152	1.87	1.94	554,238	105,525	23,200	17,100	11,160	93,900	36,970			15,641		60,900	300
2026-02-18	V	NEXG	1.70	1.795	1.70	1.77	0.09	790,236	977	1.75	1.80	340,211	103,335	32,320	46,600	36,642	92,779	43,000			8,122		54,800	2,500
2026-02-17	V	NEXG	1.68	1.73	1.63	1.68	-0.05	1,479,770	1,581	1.68	1.76	686,912	299,618	32,400	28,800	47,631	205,900	58,408			4,804		98,500	5,200
2026-02-13	V	NEXG	1.70	1.80	1.69	1.73	0.05	1,426,152	1,327	1.70	1.83	912,834	82,750	66,710	25,400	27,944	125,600	36,300			17,958		79,300	4,624
2026-02-12	V	NEXG	1.87	1.87	1.68	1.68	-0.17	1,475,663	1,622	1.68	1.70	817,997	110,605	84,900	37,700	27,424	189,400	31,750			16,376		118,600	1,600
2026-02-11	V	NEXG	1.84	1.88	1.80	1.85	0.01	644,190	981	1.85	1.88	292,171	113,432	28,388	13,900	13,866	44,200	13,812			7,351		103,700	1,226
2026-02-10	V	NEXG	1.83	1.85	1.77	1.84	0.005	645,337	1,041	1.80	1.85	330,600	111,438	33,425	19,100	17,302	40,100	25,500			8,526		38,600	667
2026-02-09	V	NEXG	1.80	1.86	1.76	1.835	0.095	933,994	1,365	1.82	1.87	424,033	186,608	55,480	15,800	18,270	89,200	21,900			6,966		75,000	6,700
2026-02-06	V	NEXG	1.65	1.80	1.65	1.74	0.10	1,368,174	1,654	1.70	1.85	690,845	155,841	89,236	35,500	34,045	130,700	53,600			36,549		76,800	6,900
2026-02-05	V	NEXG	1.68	1.71	1.61	1.64	-0.11	1,366,672	1,678	1.60	1.65	616,780	191,744	123,565	53,200	48,165	90,790	62,500			10,785		113,700	6,898
2026-02-04	V	NEXG	1.84	1.85	1.70	1.75	-0.09	812,779	1,321	1.72	1.79	393,456	81,133	58,300	29,800	16,326	76,200	56,700			11,551		61,300	2,240
2026-02-03	V	NEXG	1.85	1.85	1.75	1.84	0.13	1,393,915	1,765	1.78	1.85	769,078	131,219	55,134	51,400	38,240	128,300	68,700			22,384		90,600	3,000
2026-02-02	V	NEXG	1.71	1.83	1.69	1.71	-0.09	1,776,493	2,601	1.70	1.80	930,801	200,018	84,839	100,100	44,065	156,700	112,950			26,945		82,900	3,760
2026-01-30	V	NEXG	1.88	1.92	1.75	1.80	-0.23	2,817,964	2,955	1.75	2.02	1,767,259	245,205	126,242	80,200	47,987	249,400	88,300			25,267		135,600	2,260
2026-01-29	V	NEXG	2.15	2.16	1.93	2.03	-0.06	1,984,632	2,158	1.99	2.03	1,369,083	182,622	69,034	29,200	10,713	71,900	66,000			98,476		75,000	1,414
2026-01-28	V	NEXG	2.20	2.21	2.08	2.09	-0.05	1,737,289	2,671	2.08	2.16	725,868	153,892	114,151	42,100	30,056	283,200	47,000			185,562		75,100	6,500
2026-01-27	V	NEXG	2.01	2.18	1.94	2.14	0.12	2,542,616	2,703	2.00	2.19	1,237,979	273,494	96,000	63,600	44,884	405,225	168,782			58,356		74,400	8,300
2026-01-26	V	NEXG	2.21	2.25	2.01	2.02	-0.08	3,389,662	3,374	2.01	2.20	1,909,962	323,630	123,220	104,900	73,010	385,100	104,600			42,251		204,300	13,053
2026-01-23	V	NEXG	1.95	2.15	1.92	2.10	0.16	2,686,805	2,575	2.04	2.15	1,556,363	193,143	125,970	41,300	34,880	237,500	116,983			123,695		151,400	5,282
2026-01-22	V	NEXG	1.80	1.94	1.77	1.94	0.17	2,153,163	2,839	1.90	1.94	1,099,137	273,453	121,870	74,100	52,385	240,800	70,410			95,772		81,300	6,600
2026-01-21	V	NEXG	1.82	1.85	1.75	1.77	-0.04	1,813,370	1,820	1.76	1.77	773,857	273,530	83,376	41,100	44,315	236,000	71,500			121,741		113,300	5,200
2026-01-20	V	NEXG	1.80	1.88	1.80	1.82	0.06	2,419,841	3,278	1.80	1.82	1,150,768	252,170	82,300	39,600	60,245	225,500	49,313			359,528		129,900	15,900
2026-01-19	V	NEXG	1.74	1.78	1.72	1.76	0.07	1,477,672	1,634	1.74	1.76	859,830	168,440	52,050	39,900	15,926	120,900	44,641			43,980		116,800	2,291
2026-01-16	V	NEXG	1.70	1.73	1.65	1.69	-0.05	1,057,349	1,408	1.67	1.71	440,694	143,608	64,700	46,500	26,182	136,490	57,400			48,234		71,200	6,500
2026-01-15	V	NEXG	1.76	1.76	1.70	1.74	-0.04	630,101	1,266	1.73	1.74	256,082	87,018	63,200	34,300	9,969	54,500	25,800			27,949		51,100	4,100
2026-01-14	V	NEXG	1.79	1.82	1.63	1.78		1,683,073	1,598	1.75	1.78	816,183	161,700	143,000	64,600	92,707	109,600	69,400			88,628		117,100	10,000
2026-01-13	V	NEXG	1.79	1.82	1.75	1.78	0.01	2,494,661	2,071	1.77	1.78	1,195,914	235,183	71,797	302,600	93,176	226,900	104,200			74,954		115,400	5,100
2026-01-12	V	NEXG	1.80	1.80	1.74	1.77		3,175,789	3,074	1.76	1.78	1,827,218	254,446	154,800	116,100	57,903	240,600	155,577			189,133		143,000	9,268
2026-01-09	V	NEXG	1.80	1.82	1.74	1.77	0.03	2,164,290	1,498	1.76	1.77	1,032,953	249,273	92,300	25,800	32,345	123,304	55,700			445,247		83,100	5,800
2026-01-08	V	NEXG	1.69	1.78	1.69	1.74	-0.02	1,662,830	1,889	1.74	1.77	838,155	180,713	63,000	46,600	78,485	141,300	57,500			80,429		117,100	3,800
2026-01-07	V	NEXG	1.81	1.81	1.68	1.76	-0.04	1,181,955	1,294	1.72	1.76	627,656	135,736	44,850	36,800	32,186	140,200	48,200			23,523		57,000	6,000
2026-01-06	V	NEXG	1.79	1.82	1.77	1.80		2,049,704	2,230	1.78	1.82	765,355	324,106	58,000	42,800	34,105	197,000	55,300			375,265		88,000	5,800
2026-01-05	V	NEXG	1.83	1.87	1.77	1.80	0.03	2,421,133	2,342	1.78	1.81	1,090,420	285,033	74,395	54,600	51,921	163,500	43,100			493,351		131,800	11,686
2026-01-02	V	NEXG	1.80	1.83	1.77	1.77	0.01	1,148,530	1,867	1.76	1.82	507,699	203,966	65,200	24,000	22,096	112,800	29,100			40,733		98,600	7,400
2025-12-31	V	NEXG	1.75	1.77	1.73	1.77	-0.01	547,897	910	1.75	1.78	285,630	70,537	24,400	24,100	10,933	50,600	21,000			19,667		31,600
2025-12-30	V	NEXG	1.71	1.79	1.69	1.78	0.08	1,240,378	1,294	1.78	1.79	590,156	207,368	112,800	27,800	18,826	79,800	38,800			29,964		69,900	2,986
2025-12-29	V	NEXG	1.75	1.88	1.67	1.70	-0.05	2,712,865	3,414	1.69	1.70	1,363,142	315,690	188,800	90,700	56,825	268,767	88,100			77,113		177,100	15,727
2025-12-24	V	NEXG	1.78	1.78	1.70	1.75		384,003	450	1.74	1.75	161,046	64,064	22,962	8,400	4,990	41,800	12,200			27,052		35,700	800
2025-12-23	V	NEXG	1.79	1.79	1.73	1.75	-0.03	621,864	991	1.72	1.75	299,290	52,676	45,200	20,200	11,694	54,200	27,800			14,943		67,300	2,000
2025-12-22	V	NEXG	1.73	1.83	1.73	1.78	0.085	1,955,341	1,878	1.77	1.79	912,606	195,194	61,301	62,700	64,818	194,155	72,450			260,613		103,000	5,500
2025-12-19	V	NEXG	1.65	1.73	1.65	1.695	0.015	2,393,611	1,783	1.66	1.71	931,265	268,415	87,400	23,600	53,176	318,100	58,000			384,425		104,000	8,805
2025-12-18	V	NEXG	1.66	1.71	1.65	1.68	0.02	990,342	786	1.65	1.68	444,966	79,420	21,900	9,400	12,104	102,900	36,900			160,444		48,600	5,900
2025-12-17	V	NEXG	1.69	1.69	1.62	1.66		1,035,645	1,142	1.62	1.66	529,254	142,899	24,189	35,500	19,216	97,900	50,364			47,279		51,100	2,800
2025-12-16	V	NEXG	1.70	1.71	1.655	1.66	-0.05	604,704	561	1.65	1.69	210,791	165,141	12,439	16,800	10,536	55,400	16,528			53,729		49,300	4,100
2025-12-15	V	NEXG	1.70	1.71	1.65	1.71	0.03	830,853	873	1.65	1.71	400,846	97,390	35,100	19,800	12,401	113,900	54,100			26,766		35,200	500
2025-12-12	V	NEXG	1.73	1.74	1.65	1.68	-0.01	1,809,706	1,273	1.66	1.71	640,509	156,070	54,200	519,900	25,468	145,500	50,100			98,017		67,200	1,900
2025-12-11	V	NEXG	1.61	1.72	1.60	1.69	0.065	1,503,969	1,487	1.67	1.70	588,094	242,480	185,014	90,000	42,040	138,500	95,800			10,763		71,900	9,942
2025-12-10	V	NEXG	1.57	1.64	1.53	1.63	0.06	580,893	653	1.56	1.65	269,473	116,541	20,600	28,300	6,613	69,600	15,241			3,841		46,000	200
2025-12-09	V	NEXG	1.52	1.58	1.50	1.57	0.05	954,963	1,137	1.55	1.58	448,568	58,350	46,716	53,500	14,071	92,400	65,593			99,511		48,900	1,000
2025-12-08	V	NEXG	1.64	1.64	1.49	1.52	-0.06	517,102	600	1.45	1.54	314,694	38,930	21,600	14,700	14,145	33,900	38,200			4,569		29,400