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
2026-05-19	V	NEXM	3.96	4.05	3.75	3.84	-0.16	113,090	410	3.77	4.10	61,860	2,631	700	17,000	1,048	4,300	11,916			4,942		7,300	200
2026-05-15	V	NEXM	4.14	4.14	3.84	4.00	-0.21	168,910	631	3.85	4.08	92,783	3,800	900	20,700	2,414	13,850	15,669			6,268		8,800	400
2026-05-14	V	NEXM	4.33	4.40	4.07	4.25	-0.15	121,620	351	4.21	4.40	89,671	2,200	600	10,700	378	1,700	4,451			4,920		6,000
2026-05-13	V	NEXM	3.92	4.57	3.89	4.40	0.54	309,022	970	4.40	4.50	148,747	30,600	500	30,200	1,100	21,200	23,221			26,163		20,400	500
2026-05-12	V	NEXM	4.10	4.18	3.78	3.86	-0.25	181,656	370	3.86	3.97	141,340	2,400	1,000	6,600	220	1,900	6,974			6,477		2,900
2026-05-11	V	NEXM	4.48	4.50	4.10	4.11	-0.25	160,055	565	4.10	4.21	108,665	4,702	400	6,700	85	14,900	7,529			6,732		8,600
2026-05-08	V	NEXM	3.98	4.61	3.96	4.36	0.43	291,207	1,029	4.36	4.45	166,324	32,300	500	17,800	1,822	21,700	22,951			8,183		17,500
2026-05-07	V	NEXM	3.58	4.00	3.55	3.99	0.46	237,324	708	3.75	4.05	131,594	9,500	2,600	20,000	8	6,100	18,512			10,514		32,100
2026-05-06	V	NEXM	3.47	3.59	3.46	3.50	0.12	81,293	270	3.46	3.57	43,291	2,700	200	13,100	599	100	11,363			3,253		6,100
2026-05-05	V	NEXM	3.36	3.43	3.25	3.38	0.07	87,187	281	3.30	3.48	62,913	2,300	200	4,700	937	300	3,500			6,637		3,800
2026-05-04	V	NEXM	3.57	3.60	3.31	3.31	-0.26	126,184	218	3.29	3.35	35,022	2,800	600	14,100	62,212	200	6,715			2,825		1,500
2026-05-01	V	NEXM	3.60	3.61	3.50	3.53	-0.13	34,720	119	3.50	3.72	24,500	1,196		1,400	77	200	2,345			1,047		3,800
2026-04-30	V	NEXM	3.51	3.66	3.51	3.66	0.22	40,732	178	3.57	3.68	18,008	2,333		9,600	153		5,100			733		4,700
2026-04-29	V	NEXM	3.33	3.51	3.33	3.48	0.15	131,706	628	3.40	3.48	57,377	3,600	1,000	10,700	1,705	27,300	7,611			8,583		7,800
2026-04-28	V	NEXM	3.40	3.55	3.25	3.33	-0.11	151,478	424	3.33	3.55	110,219	1,500	600	8,900	300	400	7,770			7,045		10,900
2026-04-27	V	NEXM	3.19	3.45	3.12	3.44	0.28	236,477	1,039	3.40	3.45	103,158	4,300	3,000	39,900	6,400	6,400	27,243			15,253		21,900
2026-04-24	V	NEXM	3.51	3.52	3.11	3.16	-0.33	1,604,415	1,344	3.16	3.17	447,156	9,934	1,400	48,200	973,538	17,400	44,504			20,631		23,600
2026-04-23	V	NEXM	3.64	3.69	3.41	3.49	-0.17	616,894	461	3.42	3.50	339,360	2,900	1,000	3,900	250,675	2,300	6,900			5,265		2,800
2026-04-22	V	NEXM	3.41	3.84	3.41	3.66	0.17	129,283	443	3.63	3.74	71,092	5,500	852	7,800	553	4,700	12,219			3,487		22,300
2026-04-21	V	NEXM	3.35	3.54	3.30	3.49	0.18	180,019	724	3.43	3.60	110,175	3,200	4,200	13,600	953	7,400	14,200			8,978		12,400
2026-04-20	V	NEXM	3.28	3.46	3.22	3.31	0.06	182,337	629	3.31	3.40	136,277	3,900	300	9,600	500	9,300	9,089			5,970		5,700
2026-04-17	V	NEXM	3.35	3.40	3.17	3.25	-0.03	105,945	483	3.25	3.34	56,943	8,813	1,700	10,900	900	4,000	12,004			4,972		4,600
2026-04-16	V	NEXM	3.15	3.38	3.15	3.29	0.12	68,000	321	3.24	3.38	28,013	1,100	800	9,000	333	9,200	8,910			7,585		1,500
2026-04-15	V	NEXM	3.26	3.36	3.17	3.17	-0.12	107,983	543	3.17	3.23	51,540	4,200	600	13,100	3,050	11,900	11,900			4,388		5,300
2026-04-14	V	NEXM	3.40	3.43	3.29	3.29	-0.06	102,719	401	3.29	3.69	52,751	6,325	500	10,100	2,900	6,200	6,973			7,686		4,900
2026-04-13	V	NEXM	3.30	3.56	3.21	3.42		157,860	608	3.35	3.43	92,858	9,600	1,400	11,900	3,500	8,200	9,623			6,542		11,200
2026-04-10	V	NEXM	3.34	3.50	3.28	3.36		109,082	421	3.31	3.42	56,637	11,065	1,400	10,200	2,800	5,700	6,410			3,226		2,800
2026-04-09	V	NEXM	3.29	3.37	3.23	3.36	0.065	90,082	331	3.23	3.37	47,035	3,900	100	6,800	600	11,900	5,600			6,937		6,800
2026-04-08	V	NEXM	3.38	3.48	3.25	3.28	-0.09	111,809	413	3.25	3.41	55,039	9,750	1,000	11,700	1,206	8,800	10,101			6,412		6,200	300
2026-04-07	V	NEXM	3.39	3.46	3.23	3.37	-0.08	78,696	375	3.24	3.37	39,203	6,362	500	8,700	750	1,900	7,280			4,002		8,700
2026-04-06	V	NEXM	3.51	3.52	3.43	3.45	-0.14	40,046	107	3.41	3.50	40,046	2,200		7,200	2,985	6,700	3,430			2,352		4,700
2026-04-02	V	NEXM	3.30	3.61	3.30	3.52	0.02	146,544	379	3.48	3.70	62,142	23,801	2,000	9,700	3,100	15,300	11,962			6,018		10,400
2026-04-01	V	NEXM	3.55	3.66	3.42	3.50		254,721	753	3.50	3.54	108,803	15,800	1,900	19,700	9,069	44,100	17,698			9,701		24,000
2026-03-31	V	NEXM	3.21	3.50	3.18	3.50	0.39	113,518	417	3.40	3.60	41,223	6,900	200	18,800	3,040	8,700	21,400			5,632		7,000
2026-03-30	V	NEXM	3.26	3.29	3.10	3.11	-0.11	39,691	143	3.11	3.34	16,936	1,300	3,700	7,300	1,964	1,900	4,000			284		2,300
2026-03-27	V	NEXM	3.13	3.26	3.10	3.22	0.11	32,895	105	3.19	3.25	21,885	200		1,900	100	1,100	2,600			1,310		3,500
2026-03-26	V	NEXM	3.28	3.28	3.10	3.11	-0.07	96,367	297	3.11	3.25	51,560	5,200	300	8,100	3,600	6,500	8,380			3,852		6,200
2026-03-25	V	NEXM	3.17	3.27	3.13	3.18	0.02	121,296	307	3.11	3.25	66,151	9,513	300	12,200	2,080	5,700	14,442			6,974		2,600
2026-03-24	V	NEXM	3.11	3.21	3.10	3.16	-0.07	71,085	281	3.10	3.20	36,933	2,600	500	13,000	1,268	3,200	8,000			2,484		2,500
2026-03-23	V	NEXM	3.16	3.32	3.16	3.23	-0.02	73,905	358	3.20	3.26	41,013	5,163	400	8,200	840	5,800	6,500			2,348		2,700
2026-03-20	V	NEXM	3.51	3.51	3.15	3.25	-0.21	172,144	609	3.13	3.32	94,198	9,060	700	18,400	4,878	15,900	15,767			4,252		6,600
2026-03-19	V	NEXM	3.43	3.46	3.16	3.46	0.08	284,159	716	3.37	3.50	162,389	12,100	1,400	22,200	2,472	31,900	27,990			8,828		8,600
2026-03-18	V	NEXM	3.71	3.71	3.35	3.40	-0.33	239,019	610	3.35	3.44	149,183	17,346	200	19,700	1,600	22,100	14,150			4,834		6,200
2026-03-17	V	NEXM	3.85	3.92	3.70	3.73	-0.16	103,470	365	3.72	3.75	68,009	2,400	900	7,600	1,906	12,700	6,163			1,042		2,700
2026-03-16	V	NEXM	4.01	4.01	3.81	3.89	-0.11	128,795	527	3.83	3.99	51,110	5,421	400	23,400	2,803	12,408	15,615			5,503		9,800
2026-03-13	V	NEXM	4.23	4.29	3.95	4.00	-0.23	163,801	597	3.95	4.13	117,084	1,800	2,000	9,200	5,924	2,100	7,149			2,800		14,700
2026-03-12	V	NEXM	4.35	4.42	4.22	4.23	-0.22	193,378	531	4.22	4.46	128,621	31,050	400	14,100	1,253	5,600	5,024			1,616		5,200
2026-03-11	V	NEXM	4.52	4.56	4.36	4.46	-0.19	164,692	368	4.40	4.57	110,769	5,750	300	16,900	4,110	6,500	9,800			3,933		4,800
2026-03-10	V	NEXM	4.51	4.73	4.51	4.65	0.11	96,849	324	4.50	4.65	52,691	2,011	494	11,500	2,444	1,900	11,801			6,911		6,000
2026-03-09	V	NEXM	4.51	4.57	4.37	4.54	-0.06	152,411	661	4.43	4.94	75,386	12,637	600	20,500	1,707	5,900	10,218			14,993		9,500
2026-03-06	V	NEXM	4.80	4.80	4.56	4.60	-0.19	169,602	426	4.60	4.66	111,348	17,200	1,700	10,500	1,975	6,000	10,200			3,400		6,100
2026-03-05	V	NEXM	4.95	4.97	4.76	4.79	-0.21	97,727	310	4.72	5.00	57,208	900	1,800	9,600	300	3,200	5,500			11,765		5,400
2026-03-04	V	NEXM	5.02	5.10	4.94	5.00	0.01	72,930	357	4.72	5.00	37,683	1,305	200	11,400	2,600	2,600	7,541			4,425		3,900	600
2026-03-03	V	NEXM	5.15	5.16	4.92	4.99	-0.36	279,050	892	4.88	5.20	165,758	11,620	2,200	23,200	3,100	12,700	15,710			17,224		12,500
2026-03-02	V	NEXM	5.70	5.70	5.26	5.35	-0.25	207,816	750	5.33	5.60	132,961	4,000	2,900	20,900	3,470	6,600	17,325			8,510		9,400	300
2026-02-27	V	NEXM	5.06	5.63	5.02	5.57	0.62	633,640	2,137	5.50	5.66	416,939	10,020	3,500	54,400	931	20,800	51,917			39,852		26,500
2026-02-26	V	NEXM	4.92	5.06	4.86	4.95	0.01	112,208	410	4.80	5.06	77,755	3,350	300	8,400	600	1,200	7,002			8,076		3,300
2026-02-25	V	NEXM	5.00	5.09	4.90	4.94	-0.10	72,146	371	4.90	5.00	37,290	527	200	6,100	252	1,700	4,740			12,527		6,300
2026-02-24	V	NEXM	4.97	5.15	4.90	5.05	0.11	178,345	641	4.95	5.20	126,588	3,300	1,300	15,500	740	1,600	11,326			5,695		11,500	300
2026-02-23	V	NEXM	4.84	4.98	4.71	4.94	0.17	82,743	302	4.77	4.98	47,152	2,280	200	11,600	313	1,100	9,805			5,960		3,400
2026-02-20	V	NEXM	4.81	4.84	4.66	4.77		86,022	402	4.67	4.80	51,750	2,280	1,500	11,500	1,100	1,600	7,026			3,906		4,800