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
2025-12-12	V	NFG	3.91	4.03	3.83	3.93	0.08	1,312,342	4,057	3.93	3.96	668,682	115,608	94,700	49,600	16,115	113,100	63,460			62,719		71,400	3,400
2025-12-11	V	NFG	3.91	3.96	3.85	3.85	-0.06	2,762,832	5,026	3.85	3.88	832,934	1,232,795	135,149	76,000	46,969	187,500	69,683			48,436		96,100	9,663
2025-12-10	V	NFG	3.92	3.96	3.74	3.91	0.05	2,023,930	4,261	3.91	3.92	804,362	726,530	103,608	52,400	55,912	112,400	57,289			15,527		71,400	3,400
2025-12-09	V	NFG	3.83	4.00	3.81	3.86	-0.06	3,092,538	5,876	3.86	3.95	1,013,118	795,600	141,837	79,000	71,194	247,400	105,825			506,809		59,700	10,300
2025-12-08	V	NFG	4.02	4.20	3.77	3.92	-0.39	28,322,060	9,560	3.78	3.92	2,072,533	449,674	206,700	236,500	105,497	24,762,711	183,825			66,388		133,700	7,310
2025-12-05	V	NFG	4.20	4.54	4.20	4.31	0.13	3,051,733	9,371	4.21	4.40	1,283,825	435,891	195,600	104,800	67,153	347,941	101,599			144,784		161,000	1,500
2025-12-04	V	NFG	4.10	4.23	4.03	4.18	0.03	1,748,003	5,607	4.15	4.22	855,759	204,072	101,100	39,900	32,886	181,600	48,007			70,909		140,900	2,300
2025-12-03	V	NFG	3.90	4.16	3.90	4.15	0.27	2,193,911	5,875	4.11	4.17	1,069,758	329,489	133,295	63,900	37,387	159,100	68,377			102,060		91,900	2,100
2025-12-02	V	NFG	3.93	3.96	3.78	3.88	-0.09	1,597,790	4,342	3.88	3.97	770,243	208,761	96,775	66,000	27,449	177,100	82,025			34,870		86,200	1,800
2025-12-01	V	NFG	3.45	4.05	3.41	3.97	0.66	4,909,782	15,229	3.96	3.99	2,275,374	610,497	284,400	148,300	103,202	557,200	199,307			200,787		260,700	14,299
2025-11-28	V	NFG	3.25	3.38	3.23	3.31	0.05	1,981,900	4,628	3.31	3.36	1,232,732	137,095	50,500	78,400	47,139	161,900	93,724			59,802		71,300	1,350
2025-11-27	V	NFG	3.19	3.27	3.17	3.26	0.07	677,485	2,255	3.23	3.26	312,620	71,900	23,928	11,800	12,271	145,275	17,100			44,767		19,300
2025-11-26	V	NFG	3.18	3.27	3.17	3.19	0.06	915,300	2,478	3.19	3.26	445,119	92,288	79,725	79,700	25,959	56,900	51,001			20,490		42,700	200
2025-11-25	V	NFG	3.15	3.19	3.10	3.13	0.03	1,654,457	3,354	3.13	3.16	654,785	253,775	73,800	44,900	41,953	170,600	45,507			185,769		50,200
2025-11-24	V	NFG	2.93	3.14	2.93	3.10	0.13	1,034,425	2,463	3.08	3.12	512,721	124,652	74,500	38,300	26,434	67,075	49,965			55,921		48,600
2025-11-21	V	NFG	3.00	3.00	2.88	2.97	0.01	1,835,811	3,667	2.97	3.03	805,050	264,450	123,725	61,900	36,640	171,500	73,000			141,853		64,800	1,820
2025-11-20	V	NFG	3.20	3.26	2.905	2.96	-0.22	1,938,221	3,625	2.96	3.00	1,017,333	218,538	136,400	82,000	34,374	168,100	79,400			73,953		63,500	600
2025-11-19	V	NFG	3.18	3.22	3.09	3.18	0.11	1,814,730	4,713	3.16	3.20	890,093	151,412	71,200	43,800	10,827	180,759	38,237			272,632		54,300	809
2025-11-18	V	NFG	2.95	3.12	2.90	3.07	0.11	1,533,076	4,809	3.07	3.12	545,343	170,798	59,700	56,000	23,308	157,800	65,684			320,201		62,000	500
2025-11-17	V	NFG	2.93	2.97	2.80	2.96	0.10	1,683,650	5,192	2.85	2.98	867,974	133,940	45,900	54,500	38,247	221,700	68,906			118,440		72,600	900
2025-11-14	V	NFG	2.80	2.92	2.72	2.86	-0.06	1,357,399	2,755	2.82	2.91	812,218	159,219	81,300	55,200	13,833	95,900	46,453			48,096		22,000	1,800
2025-11-13	V	NFG	3.01	3.07	2.88	2.92	-0.10	1,093,094	2,325	2.88	2.93	607,497	104,100	101,100	64,400	23,189	88,400	54,300			11,421		31,300
2025-11-12	V	NFG	2.90	3.04	2.80	3.02	0.18	1,707,101	4,693	2.98	3.02	839,842	227,982	116,616	56,600	45,052	137,600	92,173			61,244		89,100	1,799
2025-11-11	V	NFG	2.90	2.98	2.78	2.84	-0.02	1,570,458	2,983	2.80	2.86	1,031,657	166,256	85,700	48,200	26,000	69,400	58,930			11,743		24,000	600
2025-11-10	V	NFG	2.85	2.91	2.80	2.86	0.08	1,477,867	2,429	2.83	2.90	697,522	129,965	109,700	41,700	31,002	330,900	44,811			21,231		48,300	2,800
2025-11-07	V	NFG	2.75	2.78	2.61	2.78	0.08	1,133,561	3,812	2.67	2.78	442,237	154,029	138,555	55,600	24,899	108,400	50,190			18,525		80,000	1,300
2025-11-06	V	NFG	2.77	2.80	2.64	2.70	-0.04	784,773	1,830	2.70	2.76	392,329	128,682	78,200	24,700	15,225	47,100	30,762			20,194		41,800
2025-11-05	V	NFG	2.71	2.75	2.65	2.74	0.07	1,282,949	4,691	2.71	2.76	627,531	166,462	98,738	60,200	17,806	107,794	44,418			60,226		39,000	700
2025-11-04	V	NFG	2.80	2.81	2.63	2.67	-0.16	1,021,557	2,972	2.62	2.68	472,527	109,301	138,464	49,400	12,891	86,638	55,078			15,072		47,800
2025-11-03	V	NFG	2.93	3.02	2.79	2.83	-0.09	1,102,802	3,086	2.82	2.89	520,106	141,552	110,500	39,100	16,736	72,300	29,880			29,707		65,600	1,400
2025-10-31	V	NFG	2.95	2.98	2.82	2.92	-0.01	1,018,463	2,225	2.86	2.96	580,946	119,189	61,523	59,200	26,246	70,527	49,917			9,797		25,700	7,100
2025-10-30	V	NFG	2.79	2.97	2.72	2.93	0.26	1,405,488	2,609	2.91	2.97	786,778	161,573	130,101	47,500	28,534	103,200	73,074			20,400		38,400	1,900
2025-10-29	V	NFG	2.71	2.85	2.66	2.67	0.02	881,028	1,779	2.67	2.75	497,884	78,823	56,973	49,300	18,600	54,300	51,510			15,025		40,900	1,900
2025-10-28	V	NFG	2.63	2.72	2.58	2.65	-0.01	1,733,319	4,567	2.64	2.70	831,367	121,256	124,800	139,300	36,630	178,400	99,145			48,722		68,900
2025-10-27	V	NFG	2.68	2.70	2.55	2.66	-0.08	1,414,225	3,171	2.66	2.70	756,129	200,595	92,800	64,400	34,526	89,700	44,130			42,845		59,100	211
2025-10-24	V	NFG	2.71	2.81	2.69	2.74	-0.02	1,282,106	2,597	2.73	2.75	852,430	114,114	41,900	33,400	12,141	73,900	47,088			19,955		56,800
2025-10-23	V	NFG	2.98	2.98	2.76	2.76	-0.16	2,071,732	4,556	2.76	2.81	1,378,843	214,235	44,533	74,000	33,180	97,800	90,520			25,753		76,900	2,000
2025-10-22	V	NFG	2.90	2.945	2.78	2.92	0.02	2,101,157	5,613	2.92	2.94	1,077,652	215,690	49,425	47,300	37,111	151,800	83,064			104,742		94,300	300
2025-10-21	V	NFG	3.15	3.175	2.90	2.90	-0.51	3,149,095	7,272	2.90	2.96	1,654,137	436,054	188,531	87,300	92,354	196,200	108,844			101,824		99,600	3,146
2025-10-20	V	NFG	3.59	3.59	3.32	3.41	-0.03	2,009,389	5,669	3.41	3.42	1,177,446	195,674	58,300	58,400	67,447	191,500	100,476			24,047		60,800	4,106
2025-10-17	V	NFG	3.67	3.67	3.34	3.44	-0.23	1,303,222	3,915	3.40	3.45	654,116	219,367	46,500	67,600	32,925	111,920	63,191			16,157		37,900	5,800
2025-10-16	V	NFG	3.87	3.95	3.65	3.67	-0.19	2,369,433	6,625	3.67	3.70	1,213,370	391,350	114,385	85,300	60,851	280,526	72,469			22,951		65,300	2,060
2025-10-15	V	NFG	3.70	3.90	3.64	3.86	0.27	2,400,317	6,700	3.81	3.86	1,178,359	433,683	86,818	123,300	69,426	225,745	110,485			35,244		65,400	2,700
2025-10-14	V	NFG	3.53	3.63	3.49	3.59	0.15	993,490	2,785	3.54	3.59	476,707	180,711	26,100	59,600	32,344	112,200	53,845			18,079		23,200	2,500
2025-10-10	V	NFG	3.56	3.66	3.38	3.44	-0.09	1,316,414	2,927	3.39	3.44	677,010	320,740	15,880	35,000	40,901	94,500	63,162			19,194		33,700	1,100
2025-10-09	V	NFG	3.66	3.68	3.375	3.53	-0.11	1,641,338	3,871	3.48	3.54	801,372	388,142	28,300	51,700	53,512	141,925	77,889			28,674		24,600	3,400
2025-10-08	V	NFG	3.50	3.69	3.435	3.64	0.19	2,332,123	6,506	3.51	3.64	1,212,246	431,287	46,200	98,600	64,088	231,800	77,383			39,147		40,400	3,600
2025-10-07	V	NFG	3.41	3.48	3.30	3.45	0.08	2,175,266	3,976	3.34	3.45	1,441,867	233,234	51,800	83,200	44,609	147,800	81,983			30,324		35,900	600
2025-10-06	V	NFG	3.28	3.40	3.26	3.37	0.17	1,920,776	4,490	3.28	3.37	1,090,187	268,400	82,550	82,200	48,951	189,800	52,324			14,948		62,900	1,970
2025-10-03	V	NFG	3.34	3.34	3.16	3.20	-0.07	1,377,356	4,513	3.18	3.24	693,558	174,625	48,210	57,300	40,810	143,088	53,562			42,445		33,100	100
2025-10-02	V	NFG	3.42	3.42	3.17	3.27	-0.13	1,451,128	3,259	3.25	3.27	798,226	191,623	32,900	55,600	38,972	122,810	116,257			25,586		42,400	500
2025-10-01	V	NFG	3.40	3.44	3.29	3.40	0.09	1,658,566	5,203	3.33	3.40	809,092	250,666	82,400	82,600	34,829	140,300	108,827			25,234		65,600	1,204
2025-09-30	V	NFG	3.47	3.47	3.24	3.31	-0.14	992,989	2,607	3.30	3.32	515,515	153,206	51,800	64,400	49,578	57,312	31,241			13,312		43,000	100
2025-09-29	V	NFG	3.51	3.57	3.37	3.45	0.02	1,924,448	4,532	3.40	3.45	1,105,885	211,431	72,500	91,500	94,823	104,100	121,251			22,589		56,600	5,500
2025-09-26	V	NFG	3.02	3.43	3.02	3.43	0.46	3,499,827	8,401	3.34	3.43	1,839,868	502,242	155,900	227,200	99,041	228,900	221,399			35,626		126,800	7,500
2025-09-25	V	NFG	2.92	2.985	2.89	2.97	0.06	1,217,093	3,262	2.94	2.97	642,558	179,329	40,500	64,500	30,884	118,000	68,158			12,569		43,900	1,200
2025-09-24	V	NFG	2.96	3.00	2.88	2.91	-0.02	905,978	1,986	2.89	2.94	515,330	121,331	30,800	31,500	28,387	46,200	43,011			23,059		47,300
2025-09-23	V	NFG	3.02	3.10	2.93	2.93	-0.09	1,178,894	2,534	2.93	3.02	763,368	135,054	25,000	41,000	22,428	55,100	47,738			15,191		49,300	1,000
2025-09-22	V	NFG	2.99	3.02	2.93	3.02	0.11	1,775,732	4,039	2.98	3.02	976,506	236,817	29,000	155,000	42,626	111,500	103,101			20,088		73,000	5,800
2025-09-19	V	NFG	2.76	2.93	2.76	2.91	0.125	1,342,043	3,531	2.86	2.93	703,452	176,800	49,805	100,600	32,201	110,800	72,003			9,193		53,600	3,017
2025-09-18	V	NFG	2.78	2.84	2.67	2.785	-0.015	1,270,748	3,352	2.75	2.80	617,810	220,884	31,119	50,800	35,728	174,500	53,886			17,642		46,900	4,780
2025-09-17	V	NFG	2.81	2.89	2.73	2.80		1,283,511	3,251	2.77	2.82	698,315	175,547	45,630	73,100	30,195	110,200	57,735			14,704		51,900	608
2025-09-16	V	NFG	2.89	2.91	2.77	2.80	-0.03	1,285,349	2,829	2.80	2.82	704,662	197,480	35,500	112,950	26,579	72,400	48,498			12,016		50,800	3,100
2025-09-15	V	NFG	2.86	2.86	2.77	2.83	-0.03	2,941,377	6,488	2.83	2.86	918,622	345,077	31,400	158,300	61,815	1,142,150	156,614			22,787		81,500	3,421