NEO Performance Materials Inc (TSX: NEO )

19.68 CAD +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.86 17.86 17.27 17.80 8,956 +0.48(+2.77%)
Oct 30, 2018 17.47 17.68 17.26 17.32 5,274 -0.08(-0.46%)
Oct 29, 2018 17.48 17.63 17.40 17.40 5,228 +0.05(+0.29%)
Oct 26, 2018 17.14 17.37 17.13 17.35 8,350 +0.10(+0.58%)
Oct 25, 2018 17.32 17.35 17.25 17.25 19,675 +0.00(+0.00%)
Oct 24, 2018 17.16 17.37 17.10 17.25 8,297 +0.08(+0.47%)
Oct 23, 2018 17.42 17.42 17.00 17.17 11,422 -0.26(-1.49%)
Oct 22, 2018 17.23 17.43 17.22 17.43 3,831 +0.22(+1.28%)
Oct 19, 2018 17.06 17.35 17.05 17.21 6,672 +0.11(+0.64%)
Oct 18, 2018 17.87 17.87 16.96 17.10 7,319 -0.52(-2.95%)
Oct 17, 2018 17.73 17.86 17.52 17.62 10,535 -0.06(-0.34%)
Oct 16, 2018 17.49 17.87 17.46 17.68 8,748 +0.21(+1.20%)
Oct 15, 2018 17.81 17.81 17.34 17.47 2,559 -0.05(-0.29%)
Oct 12, 2018 17.74 17.88 17.42 17.52 25,457 -0.15(-0.85%)
Oct 11, 2018 18.00 18.00 17.33 17.67 18,397 -0.33(-1.83%)
Oct 10, 2018 18.13 18.13 17.81 18.00 28,145 -0.15(-0.83%)
Oct 09, 2018 17.87 18.15 17.80 18.15 13,963 +0.30(+1.68%)
Oct 05, 2018 17.85 17.85 17.85 0 -0.26(-1.44%)
Oct 04, 2018 18.06 18.15 18.03 18.11 4,025 +0.10(+0.56%)
Oct 03, 2018 18.12 18.17 18.01 18.01 4,893 -0.04(-0.22%)
Oct 02, 2018 18.06 18.13 17.98 18.05 64,464 +0.02(+0.11%)
Oct 01, 2018 18.00 18.05 18.00 18.03 3,981 +0.03(+0.17%)
Sep 28, 2018 18.04 18.04 17.76 18.00 18,841 -0.02(-0.11%)
Sep 27, 2018 18.02 18.13 18.00 18.02 5,856 -0.11(-0.61%)
Sep 26, 2018 18.00 18.13 18.00 18.13 1,442 +0.02(+0.11%)
Sep 25, 2018 17.97 18.15 17.97 18.11 8,687 +0.14(+0.78%)
Sep 24, 2018 18.34 18.42 17.97 17.97 16,161 -0.37(-2.02%)
Sep 21, 2018 18.04 18.34 17.98 18.34 35,359 +0.29(+1.61%)
Sep 20, 2018 17.92 18.11 17.92 18.05 3,444 +0.06(+0.33%)
Sep 19, 2018 18.04 18.19 17.89 17.99 8,700 -0.12(-0.66%)
Sep 18, 2018 18.03 18.13 18.00 18.11 5,289 +0.14(+0.78%)
Sep 17, 2018 18.08 18.10 17.88 17.97 8,159 -0.12(-0.66%)
Sep 14, 2018 17.76 18.09 17.76 18.09 5,463 +0.34(+1.92%)
Sep 13, 2018 17.74 17.90 17.70 17.75 3,463 +0.02(+0.11%)
Sep 12, 2018 17.81 17.82 17.68 17.73 4,263 -0.09(-0.51%)
Sep 11, 2018 17.86 17.89 17.58 17.82 64,878 -0.03(-0.17%)
Sep 10, 2018 17.85 17.90 17.72 17.85 45,045 +0.00(+0.00%)
Sep 07, 2018 17.84 17.87 17.65 17.85 15,244 +0.03(+0.17%)
Sep 06, 2018 17.86 17.99 17.70 17.82 12,994 -0.04(-0.22%)
Sep 05, 2018 17.80 17.88 17.57 17.86 24,639 +0.06(+0.34%)
Sep 04, 2018 17.85 17.90 17.59 17.80 10,252 -0.05(-0.28%)
Aug 31, 2018 17.85 17.85 17.85 0 -0.08(-0.45%)
Aug 30, 2018 17.83 17.96 17.79 17.93 8,917 +0.02(+0.11%)
Aug 29, 2018 17.57 17.97 17.57 17.91 12,691 +0.36(+2.05%)
Aug 28, 2018 17.84 18.04 17.55 17.55 10,663 -0.50(-2.77%)
Aug 27, 2018 18.03 18.19 17.92 18.05 11,181 +0.11(+0.61%)
Aug 24, 2018 18.21 18.22 17.89 17.94 4,279 -0.24(-1.32%)
Aug 23, 2018 18.21 18.31 18.17 18.18 12,113 +0.02(+0.11%)
Aug 22, 2018 18.24 18.24 18.00 18.16 8,613 -0.05(-0.27%)
Aug 21, 2018 18.19 18.31 18.13 18.21 4,038 -0.09(-0.49%)
Aug 20, 2018 18.39 18.39 18.04 18.30 8,302 +0.02(+0.11%)
Aug 17, 2018 18.22 18.28 18.11 18.28 11,627 +0.01(+0.05%)
Aug 16, 2018 18.00 18.40 17.91 18.27 21,192 +0.29(+1.61%)
Aug 15, 2018 17.99 18.02 17.78 17.98 17,172 -0.02(-0.11%)
Aug 14, 2018 18.00 18.09 17.99 18.00 6,011 -0.01(-0.06%)
Aug 13, 2018 18.06 18.15 18.00 18.01 23,527 +0.04(+0.22%)
Aug 10, 2018 17.85 18.10 17.82 17.97 31,829 +0.09(+0.50%)
Aug 09, 2018 17.85 18.01 17.55 17.88 11,419 +0.26(+1.48%)
Aug 08, 2018 17.91 17.96 17.62 17.62 4,981 -0.23(-1.29%)
Aug 07, 2018 17.99 18.09 17.81 17.85 33,733 -0.15(-0.83%)
Aug 03, 2018 18.00 18.00 18.00 0 +0.50(+2.86%)
Aug 02, 2018 16.77 17.68 16.77 17.50 11,931 +0.74(+4.42%)
Aug 01, 2018 17.04 17.04 16.76 16.76 8,444 -0.25(-1.47%)
Jul 31, 2018 17.00 17.15 16.75 17.01 296,271 +0.00(+0.00%)
Jul 30, 2018 17.34 17.34 17.01 17.01 2,394 -0.36(-2.07%)
Jul 27, 2018 17.05 17.37 16.76 17.37 26,623 +0.54(+3.21%)
Jul 26, 2018 17.02 17.02 16.63 16.83 13,445 -0.23(-1.35%)
Jul 25, 2018 17.05 17.06 16.90 17.06 7,934 +0.15(+0.89%)
Jul 24, 2018 16.71 16.91 16.61 16.91 19,840 +0.25(+1.50%)
Jul 23, 2018 16.98 16.98 16.66 16.66 15,609 -0.32(-1.88%)
Jul 20, 2018 17.03 17.05 16.70 16.98 14,943 -0.05(-0.29%)
Jul 19, 2018 16.96 17.03 16.80 17.03 6,391 +0.07(+0.41%)
Jul 18, 2018 17.06 17.06 16.88 16.96 2,976 -0.04(-0.24%)
Jul 17, 2018 16.99 17.05 16.92 17.00 12,131 +0.01(+0.06%)
Jul 16, 2018 17.01 17.03 16.91 16.99 8,320 -0.02(-0.12%)
Jul 13, 2018 17.10 17.14 16.92 17.01 15,741 -0.08(-0.47%)
Jul 12, 2018 17.20 17.40 17.01 17.09 14,159 +0.18(+1.06%)
Jul 11, 2018 17.55 17.55 16.60 16.91 26,716 -0.39(-2.25%)
Jul 10, 2018 17.44 17.45 17.11 17.30 16,663 -0.13(-0.75%)
Jul 09, 2018 17.48 17.57 16.80 17.43 20,809 +0.82(+4.94%)
Jul 06, 2018 16.49 16.72 16.25 16.61 14,710 +0.07(+0.42%)
Jul 05, 2018 16.51 16.74 16.51 16.54 9,221 +0.11(+0.67%)
Jul 04, 2018 16.57 16.72 16.31 16.43 6,345 -0.24(-1.44%)
Jul 03, 2018 16.29 17.19 16.26 16.67 20,019 +0.39(+2.40%)
Jun 29, 2018 16.28 16.28 16.28 0 +0.45(+2.84%)
Jun 28, 2018 15.90 16.00 15.65 15.83 26,140 -0.15(-0.94%)
Jun 27, 2018 16.20 16.34 15.77 15.98 40,425 -0.33(-2.02%)
Jun 26, 2018 16.13 16.44 16.08 16.31 26,346 +0.03(+0.18%)
Jun 25, 2018 16.32 16.35 15.86 16.28 24,863 -0.19(-1.15%)
Jun 22, 2018 16.62 16.35 16.47 24,173 -0.03(-0.18%)
Jun 21, 2018 17.11 17.13 16.47 16.50 30,297 -0.67(-3.90%)
Jun 20, 2018 17.10 17.17 17.03 17.17 6,242 +0.03(+0.18%)
Jun 19, 2018 17.15 17.20 17.12 17.14 17,242 -0.07(-0.41%)
Jun 18, 2018 17.35 17.45 17.13 17.21 31,759 -0.29(-1.66%)
Jun 15, 2018 17.87 17.20 17.50 26,793 -0.33(-1.85%)
Jun 14, 2018 18.00 18.00 17.73 17.83 12,701 -0.22(-1.22%)
Jun 13, 2018 18.28 18.28 17.90 18.05 35,509 -0.25(-1.37%)
Jun 12, 2018 18.47 18.47 18.27 18.30 39,052 -0.10(-0.54%)
Jun 11, 2018 18.35 18.40 18.28 18.40 22,479 +0.08(+0.44%)
Jun 08, 2018 18.42 18.42 18.21 18.32 18,937 -0.01(-0.05%)
Jun 07, 2018 18.60 18.60 18.33 18.33 318,001 -0.32(-1.72%)
Jun 06, 2018 18.34 18.65 18.33 18.65 62,539 +0.34(+1.86%)
Jun 05, 2018 18.16 18.40 18.15 18.31 53,698 +0.13(+0.72%)
Jun 04, 2018 18.19 18.19 18.11 18.18 41,011 +0.08(+0.44%)
Jun 01, 2018 18.12 18.20 17.98 18.10 24,959 +0.01(+0.06%)
May 31, 2018 18.10 18.12 18.00 18.09 219,614 -0.01(-0.06%)
May 30, 2018 17.88 18.12 17.85 18.10 24,508 +0.22(+1.23%)
May 29, 2018 18.18 18.18 17.70 17.88 12,019 -0.33(-1.81%)
May 28, 2018 18.24 18.24 18.08 18.21 10,237 +0.03(+0.17%)
May 25, 2018 18.27 18.30 17.76 18.18 8,946 -0.12(-0.66%)
May 24, 2018 18.35 18.39 18.12 18.30 13,402 -0.10(-0.54%)
May 23, 2018 18.48 18.48 17.75 18.40 65,835 -0.10(-0.54%)
May 22, 2018 18.50 18.50 18.25 18.50 59,974 +0.00(+0.00%)
May 18, 2018 18.50 18.50 18.50 0 +0.39(+2.15%)
May 17, 2018 18.00 18.11 17.99 18.11 37,519 +0.11(+0.61%)
May 16, 2018 18.09 18.09 17.95 18.00 96,357 -0.05(-0.28%)
May 15, 2018 17.99 18.09 17.82 18.05 51,278 +0.05(+0.28%)
May 14, 2018 17.71 18.00 17.67 18.00 58,797 +0.30(+1.69%)
May 11, 2018 17.55 17.71 17.55 17.70 40,729 +0.15(+0.85%)
May 10, 2018 17.53 17.55 17.50 17.55 2,240 +0.01(+0.06%)
May 09, 2018 17.24 17.54 17.24 17.54 8,966 +0.30(+1.74%)
May 08, 2018 17.13 17.24 17.13 17.24 4,421 +0.12(+0.70%)
May 07, 2018 17.10 17.12 17.08 17.12 5,622 +0.01(+0.06%)
May 04, 2018 17.11 17.11 17.05 17.11 7,652 -0.01(-0.06%)
May 03, 2018 17.14 17.14 17.01 17.12 6,262 -0.01(-0.06%)
May 02, 2018 17.12 17.24 17.12 17.13 4,419 -0.05(-0.29%)
May 01, 2018 17.22 17.24 17.01 17.18 26,710 -0.03(-0.17%)
Apr 30, 2018 17.52 17.52 17.21 17.21 3,318 -0.30(-1.71%)
Apr 27, 2018 17.59 17.70 17.51 17.51 2,800 -0.08(-0.45%)
Apr 26, 2018 17.44 17.59 17.44 17.59 4,923 +0.17(+0.98%)
Apr 25, 2018 17.50 17.50 17.40 17.42 1,847 -0.09(-0.51%)
Apr 24, 2018 17.62 17.64 17.41 17.51 13,362 -0.04(-0.23%)
Apr 23, 2018 17.55 17.56 17.52 17.55 2,506 +0.13(+0.75%)
Apr 20, 2018 17.57 17.65 17.41 17.42 15,196 +0.05(+0.29%)
Apr 19, 2018 17.77 17.77 17.30 17.37 7,691 -0.32(-1.81%)
Apr 18, 2018 17.64 17.70 17.60 17.69 14,791 +0.00(+0.00%)
Apr 17, 2018 17.75 17.80 17.53 17.69 4,312 -0.06(-0.34%)
Apr 16, 2018 17.74 17.75 17.60 17.75 4,234 -0.05(-0.28%)
Apr 13, 2018 17.95 18.00 17.53 17.80 5,961 +0.05(+0.28%)
Apr 12, 2018 17.55 17.78 17.50 17.75 4,640 +0.08(+0.45%)
Apr 11, 2018 17.07 17.90 17.07 17.67 2,863 +0.19(+1.09%)
Apr 10, 2018 17.55 17.56 17.40 17.48 9,023 +0.00(+0.00%)
Apr 09, 2018 17.60 17.81 17.42 17.48 1,509 +0.23(+1.33%)
Apr 06, 2018 17.60 17.60 17.25 17.25 1,766 -0.14(-0.81%)
Apr 05, 2018 17.85 17.85 17.29 17.39 21,913 -0.46(-2.58%)
Apr 04, 2018 17.50 17.85 16.90 17.85 32,344 +0.17(+0.96%)
Apr 03, 2018 17.40 18.00 17.40 17.68 15,835 +0.33(+1.90%)
Apr 02, 2018 17.46 17.50 17.10 17.35 142,896 -0.11(-0.63%)
Mar 29, 2018 17.46 17.46 17.46 0 +0.33(+1.93%)
Mar 28, 2018 17.40 17.40 17.02 17.13 32,735 +0.07(+0.41%)
Mar 27, 2018 17.01 17.36 17.01 17.06 38,942 -0.08(-0.47%)
Mar 26, 2018 17.22 17.22 17.00 17.14 7,937 +0.12(+0.71%)
Mar 23, 2018 17.10 17.30 17.00 17.02 6,943 +0.04(+0.24%)
Mar 22, 2018 17.00 17.01 16.80 16.98 10,917 +0.09(+0.53%)
Mar 21, 2018 16.50 16.98 16.50 16.89 6,758 +0.41(+2.49%)
Mar 20, 2018 16.16 16.49 16.16 16.48 24,392 +0.36(+2.23%)
Mar 19, 2018 16.15 16.27 16.10 16.12 11,105 +0.12(+0.75%)
Mar 16, 2018 16.22 16.22 15.90 16.00 90,400 +0.00(+0.00%)
Mar 15, 2018 16.42 16.42 15.85 16.00 16,671 +0.01(+0.06%)
Mar 14, 2018 16.40 16.50 15.90 15.99 8,494 -0.01(-0.06%)
Mar 13, 2018 15.60 16.10 15.60 16.00 47,989 +0.60(+3.90%)
Mar 12, 2018 14.65 15.77 14.65 15.40 39,263 +0.90(+6.21%)
Mar 09, 2018 14.59 14.80 14.50 14.50 16,568 +0.00(+0.00%)
Mar 08, 2018 14.50 14.52 14.25 14.50 7,600 -0.19(-1.29%)
Mar 07, 2018 14.48 14.69 14.45 14.69 3,587 +0.19(+1.31%)
Mar 06, 2018 14.90 14.90 13.87 14.50 9,958 -0.26(-1.76%)
Mar 05, 2018 14.74 14.76 14.50 14.76 9,761 +0.11(+0.75%)
Mar 02, 2018 15.00 15.00 14.21 14.65 13,061 -0.45(-2.98%)
Mar 01, 2018 15.25 15.25 15.10 15.10 24,237 -0.41(-2.64%)
Feb 28, 2018 15.50 15.75 15.40 15.51 6,234 -0.23(-1.46%)
Feb 27, 2018 15.50 15.75 15.40 15.74 1,497 -0.08(-0.51%)
Feb 26, 2018 15.70 15.90 15.58 15.82 1,407 +0.22(+1.41%)
Feb 23, 2018 15.50 15.90 15.00 15.60 8,244 -0.15(-0.95%)
Feb 22, 2018 15.25 15.75 15.11 15.75 11,214 +0.45(+2.94%)
Feb 21, 2018 15.55 15.55 15.25 15.30 14,179 +0.00(+0.00%)
Feb 20, 2018 15.36 16.00 15.30 15.30 4,200 -0.40(-2.55%)
Feb 16, 2018 15.70 15.70 15.70 0 +0.12(+0.77%)
Feb 15, 2018 15.50 15.90 15.00 15.58 8,413 -0.42(-2.62%)
Feb 14, 2018 16.24 16.24 15.50 16.00 15,030 -0.24(-1.48%)
Feb 13, 2018 16.01 16.20 15.50 16.24 10,910 +0.24(+1.50%)
Feb 12, 2018 15.80 16.25 15.79 16.00 15,019 +0.26(+1.65%)
Feb 09, 2018 15.75 15.75 15.50 15.74 7,030 +0.16(+1.03%)
Feb 08, 2018 15.75 16.45 15.35 15.58 23,799 -0.02(-0.13%)
Feb 07, 2018 16.50 16.50 15.36 15.60 31,967 -1.00(-6.02%)
Feb 06, 2018 16.51 16.95 16.00 16.60 12,487 -0.30(-1.78%)
Feb 05, 2018 16.97 17.00 16.80 16.90 41,701 -0.15(-0.88%)
Feb 02, 2018 16.90 17.05 16.90 17.05 7,166 -0.10(-0.58%)
Feb 01, 2018 16.80 17.15 16.74 17.15 8,500 +0.15(+0.88%)
Jan 31, 2018 17.50 17.50 16.60 17.00 7,900 +0.25(+1.49%)
Jan 30, 2018 17.10 17.10 16.50 16.75 5,600 -0.35(-2.05%)
Jan 29, 2018 17.69 17.70 17.00 17.10 50,228 -0.35(-2.01%)
Jan 26, 2018 17.50 17.74 17.45 17.45 18,699 -0.29(-1.63%)
Jan 25, 2018 17.76 17.76 17.51 17.74 3,800 -0.01(-0.06%)
Jan 24, 2018 17.63 17.91 17.63 17.75 900 -0.05(-0.28%)
Jan 23, 2018 17.76 17.82 17.76 17.80 5,544 +0.05(+0.28%)
Jan 22, 2018 17.75 17.75 17.70 17.75 5,000 +0.00(+0.00%)
Jan 19, 2018 17.75 17.75 17.70 17.75 4,800 +0.05(+0.28%)
Jan 18, 2018 17.97 17.98 17.60 17.70 17,980 -0.09(-0.51%)
Jan 17, 2018 17.89 17.91 17.70 17.79 14,000 -0.11(-0.61%)
Jan 16, 2018 18.00 18.00 17.70 17.90 9,132 -0.10(-0.56%)
Jan 15, 2018 18.19 18.19 17.80 18.00 11,800 +0.00(+0.00%)
Jan 12, 2018 17.80 18.00 17.72 18.00 7,900 +0.40(+2.27%)
Jan 11, 2018 18.24 18.24 17.55 17.60 21,400 -0.64(-3.51%)
Jan 10, 2018 18.10 18.24 17.52 18.24 20,100 +0.24(+1.33%)
Jan 09, 2018 18.50 18.52 17.48 18.00 32,000 -0.32(-1.75%)
Jan 08, 2018 18.50 18.60 18.30 18.32 109,883 +0.02(+0.11%)
Jan 05, 2018 18.40 18.42 18.20 18.30 16,323 -0.05(-0.27%)
Jan 04, 2018 18.50 18.50 18.25 18.35 50,490 -0.15(-0.81%)
Jan 03, 2018 18.05 18.55 18.05 18.50 103,144 +0.51(+2.83%)
Jan 02, 2018 17.85 18.00 17.85 17.99 6,700 +0.09(+0.50%)
Dec 29, 2017 17.90 17.90 17.90 0 +0.12(+0.67%)
Dec 28, 2017 17.70 17.78 17.70 17.78 3,910 +0.03(+0.17%)
Dec 27, 2017 17.70 17.79 17.70 17.75 14,069 +0.00(+0.00%)
Dec 22, 2017 17.85 17.85 17.70 17.75 22,590 -0.08(-0.45%)
Dec 21, 2017 17.75 17.85 17.75 17.83 3,850 +0.23(+1.31%)
Dec 20, 2017 17.60 17.60 17.60 17.60 15,600 +0.00(+0.00%)
Dec 19, 2017 17.71 17.71 17.60 17.60 151,019 -0.25(-1.40%)
Dec 18, 2017 17.85 17.85 17.85 17.85 167 +0.15(+0.85%)
Dec 15, 2017 17.60 17.76 17.60 17.70 20,755 +0.10(+0.57%)
Dec 14, 2017 17.70 17.71 17.15 17.60 40,305 -0.10(-0.56%)
Dec 13, 2017 17.75 17.80 17.70 17.70 55,254 -0.05(-0.28%)
Dec 12, 2017 17.77 17.90 17.50 17.75 67,084 +0.05(+0.28%)
Dec 11, 2017 17.85 17.85 17.00 17.70 155,021 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.