Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	PBY.UN	15.90	16.26	15.90	16.19	0.35	3,194	22	15.88	16.20	2,400				271					308
2026-02-05	T	PBY.UN	15.83	15.84	15.83	15.84	-0.42	1,999	6	15.83	15.90	1,700									20		200	50
2026-02-04	T	PBY.UN	16.15	16.28	16.00	16.26	0.11	1,375	8	15.83	16.22	1,000				67							300
2026-02-03	T	PBY.UN	16.12	16.15	16.12	16.15	0.13	14,980	15	15.80	16.15	14,875
2026-02-02	T	PBY.UN	16.04	16.12	16.02	16.02		9,201	32	15.86	16.13	6,174				118					400		200
2026-01-30	T	PBY.UN	15.98	16.02	15.98	16.02	-0.04	818	5	16.02	16.14	750
2026-01-29	T	PBY.UN	16.13	16.13	15.91	16.06	0.06	2,772	14	15.98	16.14	2,124									485
2026-01-28	T	PBY.UN	16.00	16.25	16.00	16.00	-0.14	4,880	8	16.01	16.10	4,800
2026-01-27	T	PBY.UN	16.00	16.14	16.00	16.14	0.09	496	4	15.98	16.15	400									96
2026-01-26	T	PBY.UN	15.81	16.10	15.81	16.05	0.11	13,601	29	16.00	16.05	12,800									233		100
2026-01-23	T	PBY.UN	15.93	15.95	15.93	15.94	0.11	17,338	32	15.94	15.95	16,052						100			886
2026-01-22	T	PBY.UN	15.99	15.99	15.81	15.83	-0.16	12,251	18	15.50	15.94	9,025				89					2,600		500
2026-01-21	T	PBY.UN	15.97	15.99	15.89	15.99	0.02	3,355	22	15.94	16.00	2,101			100		400	33			500
2026-01-20	T	PBY.UN	16.00	16.00	15.86	15.97		8,596	26	15.95	16.00	2,800				403					4,293		1,000
2026-01-19	T	PBY.UN	15.95	16.00	15.90	15.97	0.02	11,500	27	15.98	15.99	11,377				98
2026-01-16	T	PBY.UN	15.91	15.95	15.90	15.90	-0.03	4,211	11	15.86	15.95	3,800	300								10
2026-01-15	T	PBY.UN	15.86	15.93	15.86	15.93	0.07	4,202	16	15.85	15.91	3,800					200	50			79
2026-01-14	T	PBY.UN	15.85	15.95	15.85	15.86	-0.04	18,398	33	15.85	15.91	13,110	1,300				200				3,100		300
2026-01-13	T	PBY.UN	15.86	15.95	15.85	15.90	-0.01	10,639	28	15.85	15.91	8,850				1		90			1,547		100
2026-01-12	T	PBY.UN	15.88	15.99	15.86	15.91	0.02	4,166	25	15.90	15.93	2,101				157		200			971		400
2026-01-09	T	PBY.UN	15.98	15.98	15.80	15.89	-0.01	3,419	14	15.85	15.90	1,765	600				100				80
2026-01-08	T	PBY.UN	15.85	15.90	15.85	15.90		1,258	5	15.86	16.00	1,058											200
2026-01-07	T	PBY.UN	15.52	15.97	15.52	15.90		4,269	33	15.81	15.90	2,525	100			207		100			621		500
2026-01-06	T	PBY.UN	15.98	16.00	15.89	15.90	-0.09	20,094	44	15.90	15.98	15,300	600		400	25		2,500			617		200	26
2026-01-05	T	PBY.UN	15.53	16.02	15.53	15.99	0.06	21,197	57	15.98	16.00	17,025				225					1,447		800
2026-01-02	T	PBY.UN	15.85	15.93	15.60	15.93	0.08	2,768	23	15.85	15.94	1,924				294	100	95			130
2025-12-31	T	PBY.UN	15.52	15.86	15.52	15.85	-0.01	2,607	20	15.84	15.85	2,200				21					18		200
2025-12-30	T	PBY.UN	15.74	15.88	15.74	15.86	0.06	3,194	24	15.81	15.86	2,233						45			748		100
2025-12-29	T	PBY.UN	15.83	15.83	15.705	15.80	-0.11	960	10	15.59	15.80	700									224
2025-12-24	T	PBY.UN	15.84	15.91	15.82	15.91	0.02	1,305	9	15.82	15.89	1,100									105		100
2025-12-23	T	PBY.UN	15.95	15.95	15.89	15.89		5,814	15		15.89	5,058			200	110					400
2025-12-22	T	PBY.UN	15.88	15.89	15.87	15.89		1,751	9	15.87	15.90	1,541	200			6		4
2025-12-19	T	PBY.UN	15.89	15.95	15.80	15.89	-0.01	5,194	30	15.87	15.91	4,000	200		200		100				286		400
2025-12-18	T	PBY.UN	15.90	15.90	15.90	15.90	-0.03	1,600	1	15.87	15.92	1,600
2025-12-17	T	PBY.UN	15.85	15.93	15.77	15.93	0.08	6,264	20	15.85	15.95	4,833					700				551
2025-12-16	T	PBY.UN	15.81	15.93	15.80	15.85	-0.05	18,074	35		15.85	14,350			1,000	88	100	100			1,750		200
2025-12-15	T	PBY.UN	15.98	15.98	15.89	15.90	-0.04	18,098	13	15.80	15.91	14,707				33					758
2025-12-12	T	PBY.UN	15.63	15.96	15.63	15.64	-0.30	1,058	8	15.64	15.94	22						300					400	36
2025-12-11	T	PBY.UN	15.64	16.00	15.62	15.94	-0.05	1,710	8	15.25	15.93	1,200									10		100
2025-12-10	T	PBY.UN	15.76	15.99	15.76	15.99	0.20	7,497	26	15.81	16.00	5,700				126	100				486
2025-12-09	T	PBY.UN	15.79	15.79	15.79	15.79	0.08	309	4	15.77	15.81	100									100
2025-12-08	T	PBY.UN	15.80	15.81	15.70	15.71	-0.12	8,170	16	15.70	15.81	5,000				45					1,800		200
2025-12-05	T	PBY.UN	15.81	15.84	15.73	15.83	0.02	5,447	14	15.45	15.81	4,600					100				360		200
2025-12-04	T	PBY.UN	15.85	15.85	15.78	15.81	-0.04	4,734	27	15.55	15.84	3,630	100			33					500		200
2025-12-03	T	PBY.UN	15.84	15.98	15.70	15.70	-0.12	23,338	58	15.70	16.00	15,550		200	600	84	100	500			4,039		100
2025-12-02	T	PBY.UN	15.84	16.00	15.82	15.82	-0.04	1,908	14	15.81	16.00	1,500	100	100				23			85		100
2025-12-01	T	PBY.UN	15.82	15.90	15.81	15.86	0.04	1,369	10	15.84	16.00	1,325				23					21
2025-11-28	T	PBY.UN	15.86	15.99	15.80	15.82	-0.04	5,037	29	15.82	15.84	3,900				158					669
2025-11-27	T	PBY.UN	15.86	15.87	15.80	15.86	0.03	1,400	8	15.86	15.88	1,200			100						100
2025-11-26	T	PBY.UN	15.98	15.99	15.83	15.83	-0.08	3,788	33	15.82	15.98	3,250				130					208
2025-11-25	T	PBY.UN	15.92	15.92	15.91	15.91	0.01	2,403	14	15.90	15.92	2,175				145					58
2025-11-24	T	PBY.UN	15.96	15.97	15.88	15.90	-0.06	7,543	27	15.90	15.98	7,318				91					34
2025-11-21	T	PBY.UN	15.96	15.98	15.94	15.96	0.02	3,382	22	15.96	15.98	3,000		100		91		40			1
2025-11-20	T	PBY.UN	15.94	16.00	15.94	15.94		2,945	13	15.94	16.00	2,600		100									200
2025-11-19	T	PBY.UN	15.98	15.98	15.94	15.94	-0.04	1,621	12	15.94	15.96	1,400				99	100	20			2
2025-11-18	T	PBY.UN	15.99	15.99	15.95	15.98		6,334	20	15.98	16.00	3,950				122					1,525
2025-11-17	T	PBY.UN	15.96	16.00	15.96	15.98	0.02	5,816	18	15.96	16.00	4,400				199					1,051		100
2025-11-14	T	PBY.UN	16.02	16.02	15.96	15.96	-0.04	5,300	39	15.94	16.00	4,136	400	100			100				34
2025-11-13	T	PBY.UN	16.10	16.14	15.96	16.00	-0.08	5,969	29	15.98	16.04	4,226				93					1,450		100
2025-11-12	T	PBY.UN	16.06	16.08	16.04	16.08	0.03	1,074	11	16.06	16.08	545				3					450
2025-11-11	T	PBY.UN	16.01	16.17	15.98	16.05	0.04	37,857	70	16.04	16.05	34,703	128		2,000		300				204		100
2025-11-10	T	PBY.UN	16.04	16.06	16.01	16.01	-0.03	8,326	24	15.81	16.01	7,200				134					792		100