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	T-TSX	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
2026-06-10	E	NNRG	84.29	84.85	83.62	84.13	1.30	45,226	220	83.90	84.43	13,110		2,000	3,509	208	7,100	4,900			3,188		800
2026-06-09	T	NNRG	85.00	85.00	81.85	82.83	-2.68	169,243	532	82.54	83.05	30,283		11,018	20,106	259	33,100	26,300			3,496		1,500	111
2026-06-08	T	NNRG	85.61	85.85	84.77	85.47	1.63	54,231	246	85.27	85.66	11,366		3,000	6,600	268	9,300	9,600			3,008		900	25
2026-06-05	E	NNRG	86.12	86.12	83.80	83.84	-2.46	76,775	300	83.44	83.98	13,285		2,600	10,500	415	12,500	12,100			3,386			3
2026-06-04	T	NNRG	84.82	86.74	84.79	86.31	0.97	56,887	251	86.15	86.46	13,755		1,200	12,000	355	7,600	4,800			2,643			11
2026-06-03	E	NNRG	84.30	85.84	84.24	85.12	1.12	41,321	182	85.00	85.41	6,446		2,900	8,100	400	7,000	6,400			956			96
2026-06-02	T	NNRG	82.87	84.00	82.85	84.00	1.21	32,170	176	83.69	84.00	6,830		600	2,700	250	6,300	4,400			1,845			1
2026-06-01	E	NNRG	82.28	83.68	82.28	82.80	1.87	75,346	321	82.71	82.98	27,455		4,133	8,521	275	11,500	9,660			3,087
2026-05-29	T	NNRG	81.38	81.51	80.37	80.93	-0.70	87,603	357	80.70	81.08	18,961		6,395	14,509	258	14,250	12,900			2,625			60
2026-05-28	E	NNRG	81.50	82.51	81.50	81.53	0.46	82,245	528	81.42	81.86	10,251		3,900	10,639	310	16,000	25,680			1,330			191
2026-05-27	T	NNRG	82.19	82.19	80.39	80.87	-2.22	91,373	447	80.72	81.19	28,325		5,035	14,909	572	14,825	16,600			2,910		400	106
2026-05-26	E	NNRG	83.73	84.31	82.72	82.83	0.03	49,830	242	82.52	83.04	18,853		1,300	6,690	318	7,700	5,800			1,682		200	73
2026-05-25	T	NNRG	84.51	84.56	82.55	82.80	-2.91	43,541	342	82.75	83.21	19,222				748	1,820	700			5,738		100	37
2026-05-22	E	NNRG	85.24	86.39	85.24	85.71	0.10	55,178	289	85.61	85.99	20,102		4,102	8,300	224	6,800	8,500			2,317			28
2026-05-21	E	NNRG	88.85	88.85	85.33	85.92	-0.95	36,950	212	85.62	86.07	7,135			11,000	292					702			100
2026-05-20	E	NNRG	89.39	90.32	86.84	86.87	-2.68	145,691	558						60,100	600	500				6,826		500
2026-05-19	E	NNRG	89.98	89.98	88.32	89.55	1.77	103,270	678						35,215		2,800	255			5,988		100
2026-05-15	E	NNRG	85.01	87.78	85.01	87.78	3.17	58,181	322						12,600		1,700	300			6,983		1,000
2026-05-14	E	NNRG	83.63	84.84	83.33	84.61	0.98	31,028	162						6,083		2,100	1,000			3,534
2026-05-13	E	NNRG	84.27	84.27	82.79	83.63	-0.16	24,846	146						5,100			658			2,185
2026-05-12	E	NNRG	83.92	83.92	82.85	83.81	1.17	15,864	129						3,100		1,820	145			1,922		400
2026-05-11	E	NNRG	83.11	83.11	81.64	82.64	1.94	64,268	216						15,100		100	2,000			4,416		100
2026-05-08	E	NNRG	81.17	81.86	80.54	80.70	-0.09	51,372	254						20,500			125			3,905		1,500
2026-05-07	E	NNRG	80.10	81.01	79.00	80.72	-1.70	77,920	327						19,200		2,800	100			11,597
2026-05-06	E	NNRG	83.40	84.13	82.00	82.42	-4.45	75,866	444						17,100		1,800	1,800			5,106		400
2026-05-05	E	NNRG	86.39	87.32	85.88	86.87	0.38	32,656	198						3,700		500	2,000			6,891
2026-05-04	E	NNRG	84.98	86.54	84.60	86.49	2.15	61,007	265						25,100		1,900	2,200			4,649		700
2026-05-01	E	NNRG	84.85	85.00	82.55	84.98	-0.05	47,461	239						32,000						6,814		300
2026-04-30	E	NNRG	84.43	85.03	83.85	84.85	0.34	58,714	245						15,900		4,700	1,080			2,776		100
2026-04-29	E	NNRG	82.57	84.59	82.57	84.53	2.59	49,832	256						8,100		2,200	100			4,995		1,200
2026-04-28	E	NNRG	81.69	82.37	81.25	81.94	1.79	39,017	201						8,700		900	65			2,187		300
2026-04-27	E	NNRG	78.63	80.25	78.63	80.15	1.55	30,658	176						10,500			1,200			1,731		700
2026-04-24	E	NNRG	79.43	79.43	78.47	78.60	-1.03	41,379	204						9,700		1,500	1,518			2,714
2026-04-23	E	NNRG	78.80	79.64	78.65	79.64	1.44	17,362	100						10,100			1,000			1,156
2026-04-22	E	NNRG	76.89	78.20	76.89	78.13	3.28	32,345	118						1,900		1,000	1,000			1,478
2026-04-21	E	NNRG	75.32	76.94	75.32	76.89	2.04	6,576	86						2,100		100	1,400			2,093		200
2026-04-20	E	NNRG	74.36	75.40	74.36	75.04	1.27	35,949	215						7,900		200				3,557
2026-04-17	E	NNRG	75.00	75.00	71.70	73.83	-3.63	143,374	564						16,905		600	1,500			13,638		1,400
2026-04-16	E	NNRG	77.71	77.83	77.18	77.46	1.09	26,591	153						3,702		500	180			3,268		100
2026-04-15	E	NNRG	76.04	76.83	75.88	76.37		29,934	179						5,100						2,577
2026-04-14	E	NNRG	77.24	77.70	76.09	76.37	-2.26	36,353	295						3,800		500				4,333		1,500
2026-04-13	E	NNRG	79.46	79.46	78.10	78.63	1.04	66,766	242						2,000		1,300				3,365		400
2026-04-10	E	NNRG	77.24	77.59	76.90	77.59	1.54	78,432	192						4,200		100				2,525
2026-04-09	E	NNRG	78.27	78.51	75.56	76.05	-1.39	82,150	338						24,104		1,100	200			4,034
2026-04-08	E	NNRG	74.08	77.69	65.00	77.44	-3.81	176,560	737						44,167	210	3,000	50			11,029		700
2026-04-07	E	NNRG	81.05	81.93	80.83	81.25	0.67	53,808	288						10,200		1,700				3,694
2026-04-06	E	NNRG	80.09	80.55	79.34	80.39	0.61	12,967	87	80.34	80.61				14,600		1,800	50			8,526
2026-04-02	E	NNRG	81.86	81.86	79.46	79.78	2.05	68,110	328						12,200			20			6,338
2026-04-01	E	NNRG	78.97	80.00	76.99	77.73	-2.98	160,413	644						11,800	106					11,805
2026-03-31	E	NNRG	81.81	82.57	78.95	80.71	-0.34	90,709	444						21,300			50			11,499
2026-03-30	E	NNRG	83.26	83.26	80.90	81.05	-0.58	109,000	517						17,200						8,438
2026-03-27	E	NNRG	79.80	81.63	79.16	81.63	3.03	100,744	696						11,300		800	200			9,198
2026-03-26	E	NNRG	77.45	79.20	77.45	78.60	1.52	66,446	385						15,500		100	105			6,510
2026-03-25	E	NNRG	77.07	77.29	76.00	77.08	-0.14	126,175	305						8,000		100	25			5,868
2026-03-24	E	NNRG	76.00	78.07	75.64	77.22	1.71	42,116	224						5,300		400				7,609
2026-03-23	E	NNRG	74.25	76.01	74.17	75.51	-0.81	70,450	340						9,300		400	7,000			5,887
2026-03-20	E	NNRG	76.80	77.22	75.92	76.32	-0.28	104,261	247						10,100		200				5,467
2026-03-19	E	NNRG	75.12	77.40	75.12	76.60	1.59	53,981	283						8,440		600				8,145
2026-03-18	E	NNRG	75.05	75.43	74.68	75.01	0.26	124,637	372						20,900		700	4,380			3,421
2026-03-17	E	NNRG	73.35	74.85	73.35	74.75	1.30	33,572	140						9,711						1,477
2026-03-16	E	NNRG	73.52	73.98	72.87	73.45	-0.15	25,814	167						7,500		300				5,661
2026-03-13	E	NNRG	73.44	74.07	73.11	73.60	0.23	48,413	205						11,900		600				2,474
2026-03-12	E	NNRG	73.00	73.78	72.77	73.37	0.92	47,648	231						13,800	87	100				3,649