Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:32:52 EDT Fri 31 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
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
2023-03-30
C
NUR
0.34
0.35
0.335
0.345
0.005
92,049
51
0.34
0.345
53,075
28,000
7,500
2,000
500
974
2023-03-29
C
NUR
0.365
0.365
0.33
0.34
-0.025
99,371
79
0.335
0.345
74,935
20,500
3,500
291
2023-03-28
C
NUR
0.355
0.37
0.345
0.365
0.015
164,121
100
0.36
0.365
137,845
13,000
4,500
5,500
2,500
776
2023-03-27
C
NUR
0.345
0.355
0.345
0.35
-0.005
72,375
47
0.35
0.355
61,834
5,500
3,000
2,000
5
2023-03-24
C
NUR
0.35
0.355
0.35
0.355
-0.005
83,535
61
0.35
0.355
53,535
24,500
4,000
1,500
2023-03-23
C
NUR
0.355
0.36
0.33
0.36
0.02
126,264
81
0.35
0.36
56,216
39,611
23,500
6,550
2023-03-22
C
NUR
0.38
0.38
0.34
0.34
-0.035
48,442
42
0.35
0.36
38,130
5,500
3,000
1,000
612
2023-03-21
C
NUR
0.37
0.38
0.37
0.375
-0.005
44,566
43
0.375
0.38
39,790
3,500
1,000
275
2023-03-20
C
NUR
0.345
0.38
0.345
0.38
0.03
73,110
34
0.375
0.38
28,200
37,000
2,500
5,400
2023-03-17
C
NUR
0.34
0.35
0.33
0.35
169,304
106
0.34
0.35
113,183
27,000
12,000
5,000
1,500
10,221
2023-03-16
C
NUR
0.34
0.35
0.33
0.35
0.02
323,485
172
0.345
0.35
179,910
83,140
48,000
2,000
8,500
1,263
2023-03-15
C
NUR
0.355
0.36
0.33
0.33
-0.04
197,112
140
0.33
0.35
123,562
28,000
29,500
500
12,500
2,356
2023-03-14
C
NUR
0.385
0.385
0.35
0.37
-0.015
285,683
177
0.365
0.37
154,802
84,112
39,500
2,500
4,481
2023-03-13
C
NUR
0.38
0.40
0.355
0.385
-0.01
233,153
147
0.38
0.385
155,261
37,000
20,000
1,000
17,500
1,809
2023-03-10
C
NUR
0.405
0.405
0.38
0.395
-0.005
320,206
189
0.39
0.395
214,085
71,000
29,000
1,000
3,000
2,106
2023-03-09
C
NUR
0.42
0.43
0.39
0.40
-0.02
116,991
103
0.39
0.40
53,903
40,000
15,500
2,000
2,000
1,271
2023-03-08
C
NUR
0.425
0.43
0.42
0.43
0.005
79,358
33
0.425
0.43
49,000
27,000
2,000
500
458
2023-03-07
C
NUR
0.425
0.445
0.41
0.425
-0.01
308,935
135
0.42
0.43
174,783
96,000
28,000
500
2,500
6,851
2023-03-06
C
NUR
0.445
0.445
0.43
0.435
0.005
17,620
25
0.435
0.445
6,500
6,000
1,500
3,300
2023-03-03
C
NUR
0.45
0.45
0.415
0.44
-0.015
82,154
65
0.425
0.45
57,290
9,500
11,000
1,000
500
2,020
2023-03-02
C
NUR
0.425
0.455
0.425
0.455
0.03
79,223
56
0.445
0.455
33,300
28,000
15,500
1,500
368
2023-03-01
C
NUR
0.425
0.44
0.42
0.425
0.01
40,614
23
0.42
0.425
23,600
8,000
9,000
14
2023-02-28
C
NUR
0.42
0.42
0.405
0.415
-0.005
13,553
21
0.415
0.425
11,071
1,000
1,000
407
2023-02-27
C
NUR
0.41
0.42
0.38
0.42
162,447
92
0.41
0.42
115,003
26,000
17,000
2,500
868
2023-02-24
C
NUR
0.395
0.43
0.38
0.42
0.025
341,340
171
0.405
0.42
208,504
42,500
40,500
30,000
4,000
14,517
2023-02-23
C
NUR
0.405
0.405
0.38
0.395
-0.01
172,072
102
0.39
0.395
105,260
33,000
29,000
3,000
500
2023-02-22
C
NUR
0.415
0.42
0.39
0.405
-0.01
194,495
98
0.395
0.405
100,360
46,000
45,000
2,000
390
2023-02-21
C
NUR
0.395
0.44
0.39
0.415
0.015
208,375
128
0.405
0.415
122,317
23,000
54,000
500
4,000
3,757
2023-02-17
C
NUR
0.425
0.425
0.40
0.42
-0.005
72,583
57
0.40
0.43
50,073
1,600
10,500
500
9,777
2023-02-16
C
NUR
0.41
0.43
0.405
0.425
0.01
142,276
83
0.41
0.43
80,570
13,500
42,000
500
5,424
2023-02-15
C
NUR
0.44
0.445
0.415
0.415
-0.025
177,403
101
0.415
0.445
112,705
22,055
19,000
500
5,000
17,509
2023-02-14
C
NUR
0.44
0.45
0.44
0.44
-0.02
71,858
59
0.44
0.45
42,800
9,250
17,500
1,327
2023-02-13
C
NUR
0.45
0.46
0.44
0.46
0.005
140,834
72
0.45
0.46
74,425
34,500
28,500
2,500
903
2023-02-10
C
NUR
0.46
0.46
0.43
0.46
-0.01
210,239
143
0.45
0.46
136,450
25,500
18,500
2,000
25,000
2,233
2023-02-09
C
NUR
0.48
0.48
0.455
0.47
-0.02
149,587
130
0.46
0.47
84,640
34,050
11,000
17,000
2,484
2023-02-08
C
NUR
0.50
0.50
0.47
0.49
-0.005
64,914
67
0.48
0.49
26,720
19,000
18,500
613
2023-02-07
C
NUR
0.48
0.50
0.46
0.50
0.02
122,673
129
0.49
0.50
52,865
31,500
30,000
500
3,500
3,922
2023-02-06
C
NUR
0.46
0.49
0.45
0.475
0.005
105,519
71
0.485
0.495
66,720
25,500
9,000
2,000
1,350
2023-02-03
C
NUR
0.49
0.50
0.47
0.47
-0.02
75,676
78
0.465
0.47
52,160
12,500
10,000
467
2023-02-02
C
NUR
0.50
0.51
0.49
0.49
-0.02
115,463
61
0.485
0.495
53,300
43,000
12,000
500
1,000
5,663
2023-02-01
C
NUR
0.48
0.51
0.47
0.51
0.02
94,849
60
0.495
0.51
52,499
19,500
10,000
12,850
2023-01-31
C
NUR
0.49
0.50
0.47
0.485
-0.005
159,953
115
0.485
0.50
106,763
33,500
15,500
3,000
700
2023-01-30
C
NUR
0.50
0.50
0.46
0.49
102,654
106
0.485
0.49
66,376
11,500
17,000
3,500
1,000
2,453
2023-01-27
C
NUR
0.50
0.50
0.48
0.49
-0.01
34,050
39
0.485
0.50
22,475
7,000
4,000
575
2023-01-26
C
NUR
0.50
0.50
0.48
0.50
-0.01
52,458
55
0.495
0.50
25,374
22,500
4,500
84
2023-01-25
C
NUR
0.50
0.51
0.49
0.51
139,986
84
0.50
0.52
110,005
22,500
2,500
2,000
2,000
704
2023-01-24
C
NUR
0.50
0.52
0.495
0.51
-0.01
73,600
56
0.51
0.52
46,223
19,000
7,000
500
444
2023-01-23
C
NUR
0.52
0.52
0.51
0.52
45,940
40
0.51
0.52
23,040
13,500
4,000
5,000
400
2023-01-20
C
NUR
0.50
0.52
0.485
0.52
0.02
151,803
87
0.51
0.52
67,799
37,500
21,500
22,000
1,804
2023-01-19
C
NUR
0.49
0.50
0.49
0.50
0.005
60,156
61
0.49
0.50
21,971
24,000
11,000
1,000
1,503
2023-01-18
C
NUR
0.52
0.52
0.49
0.50
-0.02
107,085
99
0.49
0.50
88,025
9,500
5,500
1,000
2,700
2023-01-17
C
NUR
0.48
0.58
0.48
0.52
0.025
655,965
396
0.51
0.53
424,564
154,510
56,000
12,000
5,500
2,581
2023-01-16
C
NUR
0.50
0.50
0.49
0.495
-0.005
45,101
48
0.49
0.51
14,782
10,500
8,500
10,285
2023-01-13
C
NUR
0.52
0.52
0.48
0.50
37,249
38
0.48
0.51
30,400
4,000
2,000
444
2023-01-12
C
NUR
0.52
0.52
0.50
0.50
-0.01
31,600
37
0.495
0.50
21,600
2,500
1,000
5,500
1,000
2023-01-11
C
NUR
0.53
0.53
0.50
0.51
-0.01
35,939
42
0.50
0.52
22,819
10,000
2,500
220
2023-01-10
C
NUR
0.52
0.52
0.48
0.52
0.02
63,401
89
0.50
0.52
39,450
11,000
7,000
3,000
2,847
2023-01-09
C
NUR
0.52
0.54
0.48
0.50
111,222
85
0.50
0.52
93,225
8,500
5,500
3,922
2023-01-06
C
NUR
0.50
0.52
0.475
0.52
0.01
110,190
76
0.50
0.53
73,760
17,000
11,500
7,500
5
2023-01-05
C
NUR
0.50
0.52
0.485
0.50
-0.04
97,637
96
0.50
0.54
75,716
8,500
12,500
721
2023-01-04
C
NUR
0.53
0.54
0.50
0.54
0.01
103,051
57
0.52
0.54
70,070
21,500
9,000
1,500
579
2023-01-03
C
NUR
0.55
0.55
0.53
0.53
21,470
25
0.52
0.54
18,297
1,000
2,000
173