Toronto - Delayed Quote
CAD
Neo Performance Materials Inc. (NEO.TO)
24.53
-1.39
(-5.36%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.14
25.20
24.05
24.53
24.53
174,600
Oct 29, 2026
26.37
26.37
25.62
25.92
25.92
167,500
Oct 28, 2026
25.83
26.64
25.57
26.48
26.48
160,900
Oct 27, 2026
24.73
25.91
24.72
25.86
25.86
114,700
Oct 26, 2026
24.71
24.99
23.90
24.45
24.45
148,700
Oct 23, 2026
24.50
24.70
23.94
24.36
24.36
252,900
Oct 22, 2026
25.99
25.99
24.13
24.38
24.38
309,400
Oct 21, 2026
26.33
26.93
26.11
26.79
26.79
188,200
Oct 20, 2026
25.50
26.32
25.35
26.20
26.20
303,000
Oct 19, 2026
26.35
26.43
25.79
26.01
26.01
157,200
Oct 16, 2026
26.55
26.77
25.63
26.06
26.06
358,700
Oct 15, 2026
25.51
27.29
24.59
26.87
26.87
536,600
Oct 14, 2026
26.56
27.13
25.28
25.51
25.51
558,000
Oct 13, 2026
26.98
27.44
26.18
26.96
26.96
413,400
Oct 9, 2026
28.24
28.75
27.27
27.50
27.50
348,000
Oct 8, 2026
30.25
30.27
27.42
27.91
27.91
291,500
Oct 7, 2026
30.55
30.89
29.74
30.49
30.49
167,000
Oct 6, 2026
30.08
30.84
29.55
30.33
30.33
166,800
Oct 5, 2026
29.52
30.03
28.43
29.98
29.98
364,000
Oct 2, 2026
31.05
31.43
29.17
29.76
29.76
393,200
Oct 1, 2026
31.43
31.66
30.71
31.22
31.22
230,900
Sep 30, 2026
32.56
32.80
31.30
31.63
31.63
215,200
Sep 29, 2026
32.16
32.67
31.54
32.35
32.35
210,900
Sep 28, 2026
32.32
32.67
31.68
32.15
32.15
304,400
Sep 25, 2026
32.51
32.80
32.20
32.39
32.39
194,500
Sep 24, 2026
32.80
33.32
32.18
32.36
32.36
141,200
Sep 23, 2026
33.02
33.12
32.14
33.01
33.01
276,900
Sep 22, 2026
31.49
33.94
31.10
33.41
33.41
545,400
Sep 21, 2026
30.39
31.32
29.86
31.10
31.10
326,300
Sep 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
30.25
30.51
29.84
30.09
30.09
320,300
Sep 17, 2026
30.00
31.24
29.35
30.18
30.08
186,500
Sep 16, 2026
29.21
29.72
28.80
29.46
29.36
274,600
Sep 15, 2026
30.17
30.17
28.88
29.17
29.07
275,500
Sep 14, 2026
30.66
30.66
29.57
29.74
29.64
369,600
Sep 11, 2026
30.42
31.06
30.16
30.78
30.68
221,800
Sep 10, 2026
30.45
30.79
29.84
29.95
29.85
211,800
Sep 9, 2026
31.91
32.12
30.47
30.95
30.85
275,500
Sep 8, 2026
31.61
32.83
31.37
31.91
31.80
264,800
Sep 4, 2026
32.48
33.00
31.49
31.52
31.42
165,200
Sep 3, 2026
32.39
32.80
31.61
32.72
32.61
325,400
Sep 2, 2026
31.04
32.63
31.04
32.45
32.34
379,900
Sep 1, 2026
31.44
31.44
30.45
30.55
30.45
289,300
Aug 31, 2026
32.68
33.23
31.07
31.38
31.28
1,550,100
Aug 28, 2026
33.55
33.60
32.12
32.45
32.34
264,000
Aug 27, 2026
33.40
33.79
32.60
33.46
33.35
191,400
Aug 26, 2026
33.33
33.86
32.85
32.88
32.77
257,900
Aug 25, 2026
33.45
34.49
33.10
33.67
33.56
304,600
Aug 24, 2026
34.59
34.99
32.89
33.21
33.10
385,000
Aug 21, 2026
33.99
35.20
33.99
34.84
34.72
450,200
Aug 20, 2026
34.41
34.94
32.90
33.30
33.19
373,700
Aug 19, 2026
35.64
35.99
33.94
34.16
34.05
237,200
Aug 18, 2026
35.72
36.35
35.01
35.15
35.03
248,700
Aug 17, 2026
36.90
37.85
35.81
36.74
36.62
271,700
Aug 14, 2026
36.99
38.14
36.54
36.57
36.45
318,400
Aug 13, 2026
36.50
37.02
35.97
36.82
36.70
371,400
Aug 12, 2026
39.76
40.12
36.23
36.75
36.63
810,100
Aug 11, 2026
46.99
47.19
38.88
39.21
39.08
588,300
Aug 10, 2026
44.08
44.93
43.73
44.33
44.18
367,300
Aug 7, 2026
40.88
42.15
39.88
41.93
41.79
381,100
Aug 6, 2026
41.04
41.33
39.82
39.90
39.77
268,000
Aug 5, 2026
41.25
42.15
38.51
40.17
40.04
370,400
Aug 4, 2026
34.62
36.57
33.32
35.91
35.79
189,700
Jul 31, 2026
34.14
34.37
32.68
33.00
32.89
166,200
Jul 30, 2026
35.01
35.01
33.29
33.96
33.85
206,200
Jul 29, 2026
34.99
35.36
33.12
33.54
33.43
407,400
Jul 28, 2026
35.69
35.69
33.49
34.52
34.41
274,600
Jul 27, 2026
38.29
38.83
34.84
36.16
36.04
354,700
Jul 24, 2026
37.37
38.76
36.27
38.20
38.07
257,100
Jul 23, 2026
38.56
39.58
37.28
37.48
37.36
260,000
Jul 22, 2026
38.45
40.00
38.25
38.88
38.75
139,300
Jul 21, 2026
39.49
39.98
39.20
39.40
39.27
163,800
Jul 20, 2026
39.63
40.07
39.04
39.10
38.97
105,200
Jul 17, 2026
38.31
40.14
38.27
39.66
39.53
359,400
Jul 16, 2026
41.69
41.69
38.77
39.07
38.94
219,400
Jul 15, 2026
44.12
44.13
40.83
41.96
41.82
291,000
Jul 14, 2026
43.00
44.96
43.00
44.12
43.97
358,200
Jul 13, 2026
41.95
42.50
41.13
41.82
41.68
348,700
Jul 10, 2026
40.36
42.71
40.10
41.81
41.67
552,600
Jul 9, 2026
41.00
43.03
39.99
40.14
40.01
607,400
Jul 8, 2026
37.77
38.25
36.12
37.89
37.76
489,500
Jul 7, 2026
35.79
39.33
35.55
38.84
38.71
861,400
Jul 6, 2026
37.56
37.81
35.88
36.11
35.99
331,100
Jul 3, 2026
36.36
37.79
36.36
37.46
37.34
79,200
Jul 2, 2026
36.75
37.18
34.99
36.08
35.96
502,700
Jun 30, 2026
36.30
37.85
35.90
37.18
37.06
265,000
Jun 29, 2026
36.16
36.19
34.60
36.11
35.99
159,800
Jun 26, 2026
36.22
36.41
35.10
36.16
36.04
172,300
Jun 25, 2026
35.83
36.50
34.99
36.35
36.23
256,000
Jun 24, 2026
36.00
36.00
33.79
35.14
35.02
259,400
Jun 23, 2026
34.97
35.73
34.02
35.34
35.22
363,100
Jun 22, 2026
35.47
37.46
35.31
36.17
36.05
292,600
Jun 19, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
34.55
35.33
34.20
35.08
34.96
88,500
Jun 18, 2026
33.55
34.68
33.44
34.46
34.25
218,700
Jun 17, 2026
33.70
34.41
33.23
33.36
33.15
233,800
Jun 16, 2026
33.54
33.88
32.95
33.43
33.22
174,000
Jun 15, 2026
34.04
34.40
33.30
33.75
33.54
272,300
Jun 12, 2026
32.98
33.86
32.51
33.53
33.32
369,700
Jun 11, 2026
30.04
32.10
30.04
32.03
31.83
457,000
Jun 10, 2026
30.45
30.80
29.42
29.62
29.44
274,200
Jun 9, 2026
32.19
32.29
29.68
31.04
30.85
274,000
Jun 8, 2026
31.88
32.02
31.24
31.96
31.76
376,200
Jun 5, 2026
33.13
33.13
30.62
30.90
30.71
366,600
Jun 4, 2026
34.00
34.01
32.59
33.56
33.35
343,200
Jun 3, 2026
35.17
35.54
33.55
34.31
34.10
257,800
Jun 2, 2026
31.91
35.76
31.91
35.72
35.50
338,400
Jun 1, 2026
31.01
32.06
30.18
31.97
31.77
348,900
May 29, 2026
34.29
34.35
30.95
31.13
30.94
592,600
May 28, 2026
33.33
34.40
32.80
34.38
34.17
421,400
May 27, 2026
33.61
33.81
31.91
33.46
33.25
270,300
May 26, 2026
31.48
33.93
31.35
33.63
33.42
499,800
May 25, 2026
30.05
31.43
30.05
31.35
31.16
151,600
May 22, 2026
28.95
29.86
28.49
29.86
29.67
735,000
May 21, 2026
28.70
29.01
28.00
28.66
28.48
723,400
May 20, 2026
30.85
31.96
30.42
31.01
30.82
248,500
May 19, 2026
31.85
31.85
30.01
30.39
30.20
301,700
May 15, 2026
32.21
32.88
31.54
32.60
32.40
220,500
May 14, 2026
32.44
33.00
31.74
32.64
32.44
321,800
May 13, 2026
30.95
32.10
29.79
32.10
31.90
341,100
May 12, 2026
30.52
32.72
28.02
30.51
30.32
531,600
May 11, 2026
28.87
29.67
28.75
29.64
29.46
460,600
May 8, 2026
28.73
29.45
28.39
29.08
28.90
147,400
May 7, 2026
29.50
29.50
27.79
28.50
28.32
266,400
May 6, 2026
28.89
29.40
28.44
29.28
29.10
306,500
May 5, 2026
27.65
28.83
27.64
28.49
28.31
362,200
May 4, 2026
26.62
27.84
26.62
27.44
27.27
280,400
May 1, 2026
25.40
27.23
25.00
26.71
26.54
195,200
Apr 30, 2026
25.48
25.64
25.06
25.30
25.14
257,000
Apr 29, 2026
25.07
25.72
24.97
25.25
25.09
158,500
Apr 28, 2026
25.39
25.40
25.05
25.34
25.18
117,100
Apr 27, 2026
25.13
25.71
25.05
25.67
25.51
230,600
Apr 24, 2026
24.90
25.59
24.86
25.09
24.93
113,900
Apr 23, 2026
25.49
25.84
24.09
24.90
24.75
259,900
Apr 22, 2026
24.62
26.10
24.62
25.93
25.77
221,800
Apr 21, 2026
25.00
25.00
23.97
24.02
23.87
273,000
Apr 20, 2026
23.15
25.19
23.15
24.75
24.60
257,500
Apr 17, 2026
23.80
24.44
23.32
23.71
23.56
268,300
Apr 16, 2026
23.16
23.57
22.60
23.21
23.07
291,000
Apr 15, 2026
22.97
23.16
22.80
23.03
22.89
270,300
Apr 14, 2026
23.51
23.60
22.35
22.98
22.84
225,100
Apr 13, 2026
22.16
23.70
21.98
23.18
23.04
325,200
Apr 10, 2026
22.95
23.20
21.99
22.15
22.01
320,200
Apr 9, 2026
21.52
23.08
21.30
22.60
22.46
410,800
Apr 8, 2026
21.60
22.05
20.60
21.84
21.70
328,900
Apr 7, 2026
21.56
21.57
20.18
20.54
20.41
314,700
Apr 6, 2026
21.44
21.75
20.89
21.50
21.37
138,400
Apr 2, 2026
21.61
22.29
21.20
21.38
21.25
141,700
Apr 1, 2026
22.42
22.92
22.10
22.27
22.13
213,900
Mar 31, 2026
22.00
22.45
21.58
21.98
21.84
249,200
Mar 30, 2026
22.48
22.76
21.43
21.64
21.51
156,800
Mar 27, 2026
21.60
22.80
21.29
22.46
22.32
137,100
Mar 26, 2026
22.93
22.93
21.59
21.60
21.47
173,300
Mar 25, 2026
22.61
23.25
22.45
22.93
22.79
240,000
Mar 24, 2026
20.75
22.18
20.58
21.90
21.76
167,100
Mar 23, 2026
20.06
20.64
19.37
20.55
20.42
283,200
Mar 20, 2026
20.81
21.76
20.28
20.47
20.34
397,900
Mar 19, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
21.75
22.90
19.20
20.47
20.34
677,200
Mar 18, 2026
24.74
24.74
23.77
23.84
23.59
142,000
Mar 17, 2026
26.16
26.16
24.30
24.81
24.55
201,600
Mar 16, 2026
25.50
26.10
24.91
25.73
25.46
240,000
Mar 13, 2026
26.03
26.47
25.24
25.46
25.20
259,800
Mar 12, 2026
25.59
26.86
25.58
26.41
26.14
184,000
Mar 11, 2026
25.75
26.35
25.03
25.70
25.43
154,900
Mar 10, 2026
24.94
25.99
24.88
25.68
25.41
230,800
Mar 9, 2026
23.96
24.71
23.30
24.60
24.34
465,600
Mar 6, 2026
24.55
25.80
24.55
24.85
24.59
223,300
Mar 5, 2026
27.12
27.23
24.83
25.57
25.30
308,100
Mar 4, 2026
27.24
27.24
26.10
27.17
26.89
313,900
Mar 3, 2026
26.70
27.64
25.75
27.17
26.89
232,700
Mar 2, 2026
26.98
28.19
26.72
27.61
27.32
267,400
Feb 27, 2026
27.07
27.96
26.67
27.73
27.44
271,500
Feb 26, 2026
27.91
29.57
27.29
27.31
27.03
598,500
Feb 25, 2026
26.01
28.43
26.01
28.22
27.93
624,800
Feb 24, 2026
23.11
26.16
23.00
26.10
25.83
637,500
Feb 23, 2026
23.22
23.35
22.62
23.10
22.86
225,100
Feb 20, 2026
21.51
23.02
21.51
22.93
22.69
299,300
Feb 19, 2026
21.47
21.52
20.83
21.47
21.25
214,900
Feb 18, 2026
20.71
21.39
20.66
21.34
21.12
152,100
Feb 17, 2026
20.25
20.89
20.00
20.80
20.58
87,900
Feb 13, 2026
20.07
20.82
20.07
20.56
20.35
149,500
Feb 12, 2026
21.08
21.22
20.12
20.33
20.12
129,600
Feb 11, 2026
21.63
21.94
20.74
20.97
20.75
156,900
Feb 10, 2026
20.77
21.99
20.64
21.65
21.43
233,100
Feb 9, 2026
19.90
21.29
19.67
20.82
20.60
286,300
Feb 6, 2026
19.00
19.78
18.95
19.67
19.47
122,100
Feb 5, 2026
19.32
19.34
18.62
18.81
18.61
267,600
Feb 4, 2026
20.38
20.38
19.19
19.83
19.62
310,900
Feb 3, 2026
19.39
20.22
19.27
20.03
19.82
283,900
Feb 2, 2026
18.89
19.29
18.59
19.10
18.90
202,400
Jan 30, 2026
19.46
19.69
19.10
19.16
18.96
223,900
Jan 29, 2026
19.79
19.80
18.60
19.77
19.56
377,800
Jan 28, 2026
19.78
20.36
19.43
19.81
19.60
214,900
Jan 27, 2026
19.50
19.82
19.04
19.78
19.57
228,700
Jan 26, 2026
20.00
20.29
19.36
19.69
19.49
298,900
Jan 23, 2026
19.40
19.94
19.40
19.71
19.51
178,600
Jan 22, 2026
19.64
20.00
19.36
19.58
19.38
232,200
Jan 21, 2026
18.99
19.43
18.66
19.22
19.02
210,400
Jan 20, 2026
18.82
19.00
18.27
18.66
18.47
142,600
Jan 19, 2026
19.51
19.51
19.00
19.07
18.87
62,200
Jan 16, 2026
19.15
19.50
18.84
19.42
19.22
290,600
Jan 15, 2026
18.99
19.32
18.45
19.06
18.86
196,900
Jan 14, 2026
18.69
19.27
18.55
19.18
18.98
224,200
Jan 13, 2026
18.70
18.70
18.30
18.38
18.19
176,500
Jan 12, 2026
18.74
19.44
18.46
18.73
18.54
156,700
Jan 9, 2026
18.55
19.04
18.29
18.78
18.59
201,500
Jan 8, 2026
18.67
18.76
17.92
18.28
18.09
159,200
Jan 7, 2026
18.15
18.82
18.15
18.54
18.35
265,200
Jan 6, 2026
17.48
18.35
16.90
18.17
17.98
256,000
Jan 5, 2026
16.93
18.00
16.28
17.23
17.05
530,600
Jan 2, 2026
15.81
17.02
15.81
16.89
16.71
277,900
Dec 31, 2025
15.68
15.75
15.48
15.56
15.40
60,400
Dec 30, 2025
15.59
15.79
15.55
15.55
15.39
124,300
Dec 29, 2025
15.90
16.01
15.31
15.61
15.45
199,200
Dec 24, 2025
15.55
15.89
15.55
15.78
15.62
48,000
Dec 23, 2025
15.88
15.92
15.50
15.67
15.51
205,900
Dec 22, 2025
16.23
16.28
15.70
15.71
15.55
221,400
Dec 19, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
15.59
16.50
15.59
16.06
15.89
238,900
Dec 18, 2025
15.83
16.10
15.54
15.71
15.45
293,200
Dec 17, 2025
16.17
16.40
15.68
15.73
15.47
256,000
Dec 16, 2025
16.31
16.38
15.97
16.12
15.85
173,700
Dec 15, 2025
16.11
16.28
15.83
16.23
15.96
168,800
Dec 12, 2025
16.47
16.96
16.09
16.19
15.92
266,100
Dec 11, 2025
16.50
16.93
16.25
16.64
16.36
100,600
Dec 10, 2025
16.62
16.80
16.22
16.45
16.18
198,400
Dec 9, 2025
16.83
17.00
16.37
16.92
16.64
87,600
Dec 8, 2025
16.68
16.93
16.45
16.67
16.39
109,500
Dec 5, 2025
17.10
17.13
16.63
16.71
16.43
96,400
Dec 4, 2025
16.91
17.28
16.80
17.04
16.76
131,300
Dec 3, 2025
17.29
17.47
16.29
16.90
16.62
219,100
Dec 2, 2025
17.46
17.80
16.89
17.49
17.20
284,100
Dec 1, 2025
16.92
17.49
16.88
17.33
17.04
240,200
Nov 28, 2025
16.69
17.16
16.40
17.00
16.72
158,200
Nov 27, 2025
16.59
16.66
16.44
16.50
16.22
54,400
Nov 26, 2025
16.99
16.99
16.51
16.60
16.32
169,600
Nov 25, 2025
16.87
17.07
16.55
16.65
16.37
260,200
Nov 24, 2025
16.20
17.01
16.15
16.95
16.67
154,600
Nov 21, 2025
15.99
16.30
15.85
16.15
15.88
91,700
Nov 20, 2025
17.58
17.58
15.92
15.99
15.72
154,700
Nov 19, 2025
16.82
17.22
16.70
16.89
16.61
141,800
Nov 18, 2025
16.46
17.44
16.32
16.53
16.25
175,500
Nov 17, 2025
17.60
18.10
16.69
16.73
16.45
278,300
Nov 14, 2025
16.63
18.62
16.49
17.76
17.46
450,100
Nov 13, 2025
17.07
17.36
16.06
16.06
15.79
245,500
Nov 12, 2025
17.09
17.73
17.09
17.39
17.10
162,900
Nov 11, 2025
17.19
17.55
17.07
17.13
16.84
114,800
Nov 10, 2025
17.98
18.00
17.26
17.34
17.05
182,900
Nov 7, 2025
16.23
17.15
16.05
16.81
16.53
204,300
Nov 6, 2025
17.62
17.65
16.27
16.41
16.14
258,300
Nov 5, 2025
16.91
17.61
16.77
17.60
17.31
285,800
Nov 4, 2025
17.37
17.76
16.77
16.88
16.60
450,900
Nov 3, 2025
19.74
19.74
17.32
17.37
17.08
470,000
Oct 31, 2025
18.19
19.37
18.16
19.34
19.02
620,800
Oct 30, 2025
18.12
18.30
17.81
18.14
17.84
246,200
