Neo Performance Materials Inc. (NEO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | 45,800 |
| 17 Apr 2024 | 6.02 | 6.09 | 5.90 | 6.02 | 6.02 | 72,700 |
| 16 Apr 2024 | 5.94 | 6.00 | 5.83 | 6.00 | 6.00 | 68,400 |
| 15 Apr 2024 | 6.11 | 6.11 | 5.87 | 5.94 | 5.94 | 104,700 |
| 12 Apr 2024 | 6.13 | 6.22 | 6.07 | 6.12 | 6.12 | 48,400 |
| 11 Apr 2024 | 6.24 | 6.24 | 6.06 | 6.14 | 6.14 | 52,000 |
| 10 Apr 2024 | 6.12 | 6.20 | 6.04 | 6.16 | 6.16 | 106,400 |
| 09 Apr 2024 | 6.17 | 6.25 | 6.13 | 6.15 | 6.15 | 47,600 |
| 08 Apr 2024 | 6.17 | 6.19 | 6.09 | 6.12 | 6.12 | 47,500 |
| 05 Apr 2024 | 6.34 | 6.34 | 6.09 | 6.16 | 6.16 | 88,800 |
| 04 Apr 2024 | 6.32 | 6.42 | 6.21 | 6.23 | 6.23 | 83,800 |
| 03 Apr 2024 | 6.39 | 6.41 | 6.25 | 6.31 | 6.31 | 125,400 |
| 02 Apr 2024 | 6.38 | 6.41 | 6.34 | 6.40 | 6.40 | 93,500 |
| 01 Apr 2024 | 6.47 | 6.47 | 6.31 | 6.34 | 6.34 | 67,300 |
| 28 Mar 2024 | 6.20 | 6.37 | 6.20 | 6.30 | 6.30 | 168,400 |
| 27 Mar 2024 | 6.08 | 6.20 | 5.93 | 6.16 | 6.16 | 157,500 |
| 26 Mar 2024 | 5.99 | 6.15 | 5.91 | 6.05 | 6.05 | 85,800 |
| 25 Mar 2024 | 6.22 | 6.22 | 5.96 | 5.98 | 5.98 | 74,700 |
| 22 Mar 2024 | 6.26 | 6.26 | 6.06 | 6.16 | 6.16 | 126,200 |
| 21 Mar 2024 | 6.17 | 6.22 | 6.15 | 6.19 | 6.19 | 344,700 |
| 20 Mar 2024 | 6.08 | 6.20 | 6.00 | 6.06 | 6.06 | 173,100 |
| 19 Mar 2024 | 5.80 | 6.17 | 5.75 | 6.02 | 6.02 | 247,500 |
| 18 Mar 2024 | 6.14 | 6.14 | 5.50 | 5.77 | 5.77 | 386,300 |
| 15 Mar 2024 | 6.71 | 6.71 | 6.11 | 6.12 | 6.12 | 310,300 |
| 15 Mar 2024 | 0.1 Dividend | |||||
| 14 Mar 2024 | 6.92 | 6.92 | 6.70 | 6.77 | 6.67 | 66,000 |
| 13 Mar 2024 | 7.08 | 7.08 | 6.88 | 6.91 | 6.81 | 53,800 |
| 12 Mar 2024 | 7.02 | 7.17 | 7.01 | 7.04 | 6.94 | 12,900 |
| 11 Mar 2024 | 6.92 | 7.03 | 6.92 | 7.01 | 6.91 | 55,100 |
| 08 Mar 2024 | 7.10 | 7.14 | 6.93 | 6.95 | 6.85 | 22,500 |
| 07 Mar 2024 | 7.12 | 7.14 | 7.05 | 7.05 | 6.95 | 18,400 |
| 06 Mar 2024 | 7.21 | 7.21 | 6.95 | 7.03 | 6.93 | 12,400 |
| 05 Mar 2024 | 7.04 | 7.04 | 6.87 | 6.98 | 6.88 | 48,500 |
| 04 Mar 2024 | 7.14 | 7.14 | 7.00 | 7.02 | 6.92 | 30,100 |
| 01 Mar 2024 | 7.10 | 7.17 | 7.08 | 7.12 | 7.01 | 32,400 |
| 29 Feb 2024 | 7.26 | 7.26 | 7.06 | 7.09 | 6.99 | 56,900 |
| 28 Feb 2024 | 7.19 | 7.25 | 7.17 | 7.17 | 7.06 | 41,300 |
| 27 Feb 2024 | 7.28 | 7.36 | 7.18 | 7.30 | 7.19 | 48,500 |
| 26 Feb 2024 | 7.32 | 7.36 | 7.24 | 7.25 | 7.14 | 13,600 |
| 23 Feb 2024 | 7.12 | 7.39 | 7.07 | 7.34 | 7.23 | 34,200 |
| 22 Feb 2024 | 7.28 | 7.40 | 7.14 | 7.15 | 7.04 | 67,700 |
| 21 Feb 2024 | 7.29 | 7.41 | 7.29 | 7.36 | 7.25 | 28,100 |
| 20 Feb 2024 | 7.45 | 7.49 | 7.30 | 7.33 | 7.22 | 22,100 |
| 16 Feb 2024 | 7.25 | 7.49 | 7.25 | 7.42 | 7.31 | 17,900 |
| 15 Feb 2024 | 7.36 | 7.40 | 7.27 | 7.32 | 7.21 | 30,900 |
| 14 Feb 2024 | 7.22 | 7.50 | 7.21 | 7.31 | 7.20 | 28,200 |
| 13 Feb 2024 | 7.28 | 7.34 | 7.13 | 7.15 | 7.04 | 97,800 |
| 12 Feb 2024 | 7.41 | 7.53 | 7.39 | 7.42 | 7.31 | 31,700 |
| 09 Feb 2024 | 7.32 | 7.51 | 7.32 | 7.41 | 7.30 | 26,800 |
| 08 Feb 2024 | 7.73 | 7.73 | 7.33 | 7.35 | 7.24 | 100,800 |
| 07 Feb 2024 | 7.53 | 7.55 | 7.41 | 7.45 | 7.34 | 44,400 |
| 06 Feb 2024 | 7.49 | 7.62 | 7.49 | 7.60 | 7.49 | 33,900 |
| 05 Feb 2024 | 7.63 | 7.63 | 7.39 | 7.46 | 7.35 | 49,600 |
| 02 Feb 2024 | 7.34 | 7.71 | 7.34 | 7.61 | 7.50 | 31,500 |
| 01 Feb 2024 | 7.75 | 7.89 | 7.31 | 7.36 | 7.25 | 113,500 |
| 31 Jan 2024 | 7.81 | 7.86 | 7.71 | 7.71 | 7.60 | 22,900 |
| 30 Jan 2024 | 7.93 | 8.02 | 7.81 | 7.91 | 7.79 | 116,200 |
| 29 Jan 2024 | 7.98 | 8.04 | 7.90 | 8.00 | 7.88 | 25,300 |
| 26 Jan 2024 | 7.94 | 8.06 | 7.90 | 7.97 | 7.85 | 50,400 |
| 25 Jan 2024 | 7.83 | 7.95 | 7.82 | 7.95 | 7.83 | 35,000 |
| 24 Jan 2024 | 7.99 | 7.99 | 7.77 | 7.80 | 7.68 | 36,300 |
| 23 Jan 2024 | 7.48 | 7.88 | 7.48 | 7.88 | 7.76 | 86,800 |
| 22 Jan 2024 | 7.54 | 7.54 | 7.35 | 7.41 | 7.30 | 54,200 |
| 19 Jan 2024 | 7.41 | 7.45 | 7.34 | 7.45 | 7.34 | 48,100 |
| 18 Jan 2024 | 7.45 | 7.50 | 7.36 | 7.41 | 7.30 | 29,900 |
| 17 Jan 2024 | 7.56 | 7.56 | 7.39 | 7.39 | 7.28 | 217,800 |
| 16 Jan 2024 | 7.69 | 7.75 | 7.60 | 7.60 | 7.49 | 35,500 |
| 15 Jan 2024 | 7.71 | 7.78 | 7.70 | 7.78 | 7.67 | 21,600 |
| 12 Jan 2024 | 7.85 | 7.86 | 7.62 | 7.68 | 7.57 | 136,500 |
| 11 Jan 2024 | 7.95 | 7.95 | 7.69 | 7.69 | 7.58 | 36,800 |
| 10 Jan 2024 | 7.87 | 7.95 | 7.77 | 7.85 | 7.73 | 35,200 |
| 09 Jan 2024 | 8.20 | 8.21 | 7.83 | 7.84 | 7.72 | 80,900 |
| 08 Jan 2024 | 7.57 | 8.25 | 7.49 | 8.25 | 8.13 | 125,100 |
| 05 Jan 2024 | 7.69 | 7.69 | 7.43 | 7.50 | 7.39 | 207,900 |
| 04 Jan 2024 | 7.68 | 7.68 | 7.33 | 7.39 | 7.28 | 140,100 |
| 03 Jan 2024 | 7.50 | 7.53 | 7.41 | 7.47 | 7.36 | 103,900 |
| 02 Jan 2024 | 7.84 | 7.84 | 7.52 | 7.64 | 7.53 | 123,400 |
| 29 Dec 2023 | 7.56 | 7.78 | 7.56 | 7.63 | 7.52 | 76,000 |
| 28 Dec 2023 | 7.49 | 7.60 | 7.49 | 7.60 | 7.49 | 17,300 |
| 27 Dec 2023 | 7.49 | 7.57 | 7.47 | 7.50 | 7.39 | 111,700 |
| 22 Dec 2023 | 7.54 | 7.54 | 7.46 | 7.53 | 7.42 | 89,100 |
| 21 Dec 2023 | 7.40 | 7.53 | 7.37 | 7.50 | 7.39 | 106,600 |
| 20 Dec 2023 | 7.42 | 7.48 | 7.36 | 7.37 | 7.26 | 51,500 |
| 19 Dec 2023 | 7.45 | 7.48 | 7.40 | 7.42 | 7.31 | 50,200 |
| 18 Dec 2023 | 7.44 | 7.52 | 7.35 | 7.48 | 7.37 | 113,500 |
| 15 Dec 2023 | 7.47 | 7.60 | 7.47 | 7.49 | 7.38 | 117,700 |
| 15 Dec 2023 | 0.1 Dividend | |||||
| 14 Dec 2023 | 7.20 | 7.66 | 7.20 | 7.49 | 7.28 | 88,800 |
| 13 Dec 2023 | 7.03 | 7.15 | 7.02 | 7.13 | 6.93 | 100,000 |
| 12 Dec 2023 | 7.02 | 7.07 | 7.00 | 7.03 | 6.83 | 49,900 |
| 11 Dec 2023 | 7.17 | 7.17 | 6.97 | 7.06 | 6.86 | 79,300 |
| 08 Dec 2023 | 7.09 | 7.16 | 7.04 | 7.13 | 6.93 | 56,100 |
| 07 Dec 2023 | 7.24 | 7.29 | 7.09 | 7.13 | 6.93 | 28,300 |
| 06 Dec 2023 | 7.20 | 7.25 | 7.14 | 7.18 | 6.98 | 32,300 |
| 05 Dec 2023 | 7.37 | 7.40 | 7.12 | 7.16 | 6.96 | 119,200 |
| 04 Dec 2023 | 7.49 | 7.59 | 7.36 | 7.40 | 7.19 | 28,500 |
| 01 Dec 2023 | 7.32 | 7.65 | 7.32 | 7.59 | 7.38 | 78,500 |
| 30 Nov 2023 | 7.39 | 7.52 | 7.36 | 7.36 | 7.15 | 25,600 |
| 29 Nov 2023 | 7.34 | 7.60 | 7.34 | 7.47 | 7.26 | 42,100 |
| 28 Nov 2023 | 7.57 | 7.57 | 7.30 | 7.36 | 7.15 | 17,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.