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
18:36:38 EDT Fri 16 Apr 2021
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
CBOE - Chicago Options Ex
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
2021-04-16
C
NUR
2.33
2.36
2.16
2.21
-0.08
255,246
400
2.21
2.25
192,469
21,000
11,100
7,000
14,020
9,257
2021-04-15
C
NUR
2.34
2.38
2.22
2.29
-0.05
102,703
182
2.29
2.33
68,318
18,200
4,300
5,346
6,139
2021-04-14
C
NUR
2.25
2.40
2.23
2.34
0.09
128,639
251
2.31
2.35
67,875
35,000
11,000
9,700
5,064
2021-04-13
C
NUR
2.31
2.35
2.21
2.25
-0.09
144,858
305
2.25
2.30
97,152
24,100
4,000
3,100
16,506
2021-04-12
C
NUR
2.35
2.44
2.30
2.36
-0.02
85,929
209
2.34
2.42
47,982
14,100
3,800
9,100
10,940
2021-04-09
C
NUR
2.36
2.44
2.31
2.39
0.02
123,522
232
2.37
2.39
74,099
16,400
10,200
9,280
13,543
2021-04-08
C
NUR
2.41
2.43
2.30
2.37
-0.03
152,122
279
2.37
2.39
105,332
18,300
10,000
8,000
6,200
4,290
2021-04-07
C
NUR
2.16
2.45
2.16
2.37
-0.06
204,621
333
2.37
2.40
135,494
23,100
9,200
7,700
9,000
20,117
2021-04-06
C
NUR
2.52
2.60
2.41
2.43
-0.07
171,912
328
2.43
2.49
102,112
32,200
10,300
10,137
17,158
2021-04-05
C
NUR
2.63
2.63
2.44
2.57
-0.06
164,810
303
2.50
2.57
120,792
29,000
4,200
6,500
4,318
2021-04-01
C
NUR
2.65
2.80
2.61
2.63
-0.06
336,085
556
2.61
2.63
229,828
56,200
18,200
5,100
23,600
2,959
2021-03-31
C
NUR
2.55
2.70
2.45
2.69
0.14
232,642
458
2.62
2.69
136,643
57,200
13,100
19,500
5,654
2021-03-30
C
NUR
2.69
2.69
2.52
2.55
-0.11
160,634
298
2.55
2.59
90,239
45,300
9,600
11,600
3,895
2021-03-29
C
NUR
2.69
2.76
2.53
2.66
-0.04
276,433
477
2.66
2.70
146,239
81,000
25,300
1,100
16,150
6,514
2021-03-26
C
NUR
2.23
2.81
2.21
2.70
0.52
468,845
874
2.69
2.70
297,328
91,500
34,200
400
28,600
16,617
2021-03-25
C
NUR
2.25
2.27
2.10
2.18
-0.09
204,362
369
2.17
2.20
137,125
35,300
10,200
9,500
9,100
3,097
2021-03-24
C
NUR
2.42
2.42
2.20
2.27
-0.10
326,200
468
2.25
2.27
257,954
33,900
14,000
800
16,000
3,346
2021-03-23
C
NUR
2.37
2.40
2.20
2.37
-0.01
353,850
546
2.36
2.37
241,722
55,800
22,700
300
21,011
12,292
2021-03-22
C
NUR
2.40
2.43
2.35
2.38
-0.02
167,361
292
2.37
2.38
126,724
16,700
7,200
300
13,700
2,661
2021-03-19
C
NUR
2.44
2.47
2.36
2.40
-0.04
241,417
372
2.37
2.44
161,610
49,400
7,000
6,700
8,605
8,102
2021-03-18
C
NUR
2.52
2.53
2.40
2.46
-0.09
209,436
360
2.42
2.46
149,421
29,900
8,600
300
10,700
10,515
2021-03-17
C
NUR
2.46
2.58
2.37
2.55
0.05
332,006
495
2.51
2.55
200,432
73,900
24,300
500
28,800
3,874
2021-03-16
C
NUR
2.60
2.60
2.44
2.50
-0.05
371,736
581
2.45
2.50
224,385
64,700
1,500
400
41,800
38,351
2021-03-15
C
NUR
2.66
2.75
2.55
2.59
-0.05
374,510
527
2.55
2.59
283,711
49,200
10,800
300
21,330
9,044
2021-03-12
C
NUR
2.70
2.79
2.57
2.64
-0.16
633,207
928
2.59
2.64
445,086
107,000
33,300
2,300
36,300
8,421
2021-03-11
C
NUR
2.50
3.25
2.45
2.80
0.20
1,828,247
2,359
2.75
2.80
1,238,486
322,900
87,500
700
124,489
48,510
2021-03-10
C
NUR
2.68
2.68
2.34
2.60
-0.18
734,399
709
2.60
2.62
537,386
106,200
33,600
300
42,641
13,189
2021-03-09
C
NUR
2.35
2.80
2.15
2.78
0.48
543,554
752
2.74
2.78
352,278
79,700
36,100
1,200
34,020
38,956
2021-03-08
C
NUR
2.44
2.46
2.26
2.33
-0.09
239,843
375
2.30
2.33
153,856
37,000
23,500
100
22,419
2,768
2021-03-05
C
NUR
2.40
2.47
2.02
2.42
0.02
508,188
710
2.42
2.43
337,501
100,600
29,200
1,400
24,559
13,968
2021-03-04
C
NUR
2.55
2.65
2.33
2.40
-0.21
461,880
544
2.40
2.42
317,504
91,700
21,900
500
18,728
10,548
2021-03-03
C
NUR
2.80
2.80
2.60
2.61
-0.19
255,734
408
2.61
2.65
175,278
50,200
8,800
500
20,116
840
2021-03-02
C
NUR
2.89
2.89
2.68
2.80
0.15
306,290
353
2.73
2.80
225,582
30,200
20,400
1,000
18,100
10,408
2021-03-01
C
NUR
2.51
2.87
2.45
2.67
0.18
275,047
411
2.59
2.67
214,228
17,400
18,700
24,186
2021-02-26
C
NUR
2.60
2.65
2.40
2.50
-0.07
354,850
408
2.49
2.50
278,685
42,900
9,800
700
11,623
9,822
2021-02-25
C
NUR
2.58
2.65
2.46
2.57
0.04
376,364
422
2.57
2.58
274,733
57,200
12,700
1,000
18,760
11,344
2021-02-24
C
NUR
2.51
2.75
2.38
2.53
-0.08
536,842
806
2.52
2.60
373,928
101,800
22,700
900
27,518
9,587
2021-02-23
C
NUR
2.76
2.76
2.47
2.61
-0.21
562,249
713
2.60
2.64
378,525
105,100
23,800
11,000
20,759
21,461
2021-02-22
C
NUR
2.82
2.85
2.64
2.81
0.01
503,954
734
2.81
2.82
327,843
100,900
29,400
100
33,224
11,579
2021-02-19
C
NUR
2.80
2.83
2.60
2.76
-0.08
760,872
926
2.76
2.80
535,747
137,900
29,400
100
42,000
14,775
2021-02-18
C
NUR
3.01
3.01
2.66
2.84
-0.23
857,813
1,177
2.80
2.84
661,982
142,700
3,100
43,100
6,073
2021-02-17
C
NUR
2.99
3.15
2.78
3.07
0.07
1,241,319
1,495
3.01
3.07
861,829
207,300
63,500
11,810
76,299
18,913
1,000
2021-02-16
C
NUR
2.65
3.15
2.50
3.00
0.75
2,392,280
2,638
2.99
3.00
1,772,988
347,200
116,200
400
127,900
25,088
2021-02-12
C
NUR
2.18
2.30
1.95
2.29
0.42
1,421,267
1,868
2.25
2.29
878,145
182,700
88,700
3,600
51,210
215,662
2021-02-11
C
NUR
2.52
2.52
1.85
2.00
-0.42
1,789,093
2,033
1.87
2.00
1,259,889
250,300
97,700
5,900
83,325
88,716
2021-02-10
C
NUR
2.40
2.70
2.34
2.42
0.07
1,111,132
1,329
2.41
2.44
949,407
126,800
100
1,200
31,260
2,173
2021-02-09
C
NUR
2.90
3.10
2.04
2.35
-0.35
2,792,961
3,328
2.35
2.40
2,319,089
303,700
25,800
5,560
130,582
5,848
1,800
2021-02-08
C
NUR
0.98
3.55
0.83
2.70
2.305
9,360,384
7,284
2.61
2.70
7,005,621
1,345,500
334,000
6,500
270,015
367,754
15,500
2021-02-05
C
NUR
0.40
0.40
0.39
0.395
0.015
67,250
22
0.40
0.40
64,250
2,500
500
2021-02-04
C
NUR
0.36
0.40
0.35
0.38
0.03
865,219
265
0.375
0.38
647,174
153,500
40,000
22,500
945
2021-02-03
C
NUR
0.33
0.35
0.315
0.35
0.025
246,730
52
0.33
0.35
183,500
51,500
8,000
2,500
1,230
2021-02-02
C
NUR
0.28
0.325
0.28
0.325
0.035
101,324
43
0.305
0.325
69,624
20,500
7,000
500
3,700
2021-02-01
C
NUR
0.295
0.295
0.275
0.29
-0.005
128,778
48
0.29
0.325
94,210
13,000
6,000
2,000
13,568
2021-01-29
C
NUR
0.305
0.325
0.29
0.325
0.015
144,500
30
0.295
0.325
104,500
22,500
3,000
2,000
12,500
2021-01-28
C
NUR
0.32
0.32
0.30
0.31
-0.015
225,590
59
0.305
0.335
96,770
88,000
39,500
1,000
320
2021-01-27
C
NUR
0.325
0.345
0.32
0.325
-0.025
72,893
24
0.32
0.345
34,905
25,000
500
12,488
2021-01-26
C
NUR
0.33
0.35
0.325
0.35
0.005
83,590
31
0.33
0.35
65,850
17,500
240
2021-01-25
C
NUR
0.33
0.345
0.31
0.345
0.01
190,981
45
0.33
0.345
103,781
74,500
12,000
700
2021-01-22
C
NUR
0.325
0.34
0.325
0.335
114,523
44
0.33
0.34
69,814
32,000
12,000
709
2021-01-21
C
NUR
0.32
0.34
0.32
0.33
0.01
104,970
39
0.33
0.34
74,070
22,000
8,000
900
2021-01-20
C
NUR
0.325
0.34
0.32
0.32
-0.005
79,101
45
0.315
0.33
77,172
1,500
429
2021-01-19
C
NUR
0.345
0.345
0.32
0.325
-0.015
122,032
38
0.32
0.325
107,713
2,500
1,000
10,815
2021-01-18
C
NUR
0.33
0.35
0.31
0.34
0.01
311,888
52
0.32
0.35
247,687
25,500
23,000
15,701