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	V-TSX-V	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	V	PGE	0.41	0.44	0.41	0.435	0.03	1,295,673	490	0.425	0.44	358,152	149,050	158,397	278,000	6,469	23,000	191,016			16,850		79,500	13,663
2026-02-05	V	PGE	0.45	0.485	0.395	0.40	-0.09	5,318,411	1,363	0.395	0.42	2,412,993	586,688	712,045	878,500	28,957	114,185	401,000			12,289		85,000	69,998
2026-02-04	V	PGE	0.52	0.52	0.465	0.49	-0.02	2,280,332	689	0.475	0.49	1,210,058	193,216	94,500	358,500	7,100	37,500	296,000			41,043		29,000	7,500
2026-02-03	V	PGE	0.54	0.54	0.455	0.51	0.01	4,652,152	1,057	0.50	0.53	3,065,110	301,708	232,531	479,000	13,272	42,500	357,000			70,532		25,500	45,622
2026-02-02	V	PGE	0.475	0.50	0.46	0.50	0.045	2,786,799	963	0.50	0.51	1,016,971	265,368	300,935	488,000	44,603	51,000	491,500			34,733		60,000	12,500
2026-01-30	V	PGE	0.50	0.53	0.43	0.455	-0.105	8,407,853	2,157	0.45	0.46	4,670,275	552,838	266,635	1,336,000	57,853	275,000	896,164			65,432		65,000	144,500
2026-01-29	V	PGE	0.62	0.63	0.52	0.56	-0.04	3,183,079	1,109	0.53	0.59	1,514,790	430,760	525,580	122,500	16,770	56,000	375,500			38,965		43,500	48,679
2026-01-28	V	PGE	0.61	0.62	0.57	0.60	0.01	1,744,600	627	0.58	0.60	695,780	189,183	254,505	271,000	11,305	36,000	174,500			29,131		35,000	37,000
2026-01-27	V	PGE	0.60	0.60	0.53	0.59	0.01	2,417,744	749	0.57	0.60	1,315,214	255,300	178,395	325,000	17,771	32,000	187,000			21,916		38,500	17,542
2026-01-26	V	PGE	0.65	0.67	0.57	0.58	-0.04	4,065,310	1,541	0.56	0.64	2,276,906	371,628	267,000	405,500	39,695	153,000	319,500			80,651		40,000	53,300
2026-01-23	V	PGE	0.60	0.65	0.57	0.63	0.05	4,012,802	1,445	0.60	0.63	1,959,221	471,504	278,277	516,000	40,624	131,500	305,000			90,935		108,500	93,535
2026-01-22	V	PGE	0.54	0.58	0.50	0.58	0.06	3,064,969	922	0.57	0.59	1,771,523	291,550	157,000	256,500	20,940	151,500	141,000			42,662		69,500	66,332
2026-01-21	V	PGE	0.50	0.57	0.48	0.52	0.03	4,389,956	1,425	0.51	0.54	2,477,186	350,471	366,300	445,500	19,278	125,000	303,850			41,040		75,500	124,333
2026-01-20	V	PGE	0.465	0.495	0.455	0.49	0.035	2,113,519	700	0.485	0.50	773,458	287,263	170,008	249,000	12,777	31,000	427,100			16,510		106,500	27,000
2026-01-19	V	PGE	0.445	0.47	0.43	0.455	0.03	1,257,857	531	0.45	0.465	546,275	180,016	160,500	145,000	9,000	50,200	96,000			47,280		13,000	2,282
2026-01-16	V	PGE	0.45	0.45	0.42	0.42	-0.04	1,993,983	805	0.42	0.425	965,425	138,999	150,000	316,000	17,700	103,500	163,049			18,961		43,500	10,500
2026-01-15	V	PGE	0.45	0.47	0.45	0.46	-0.015	999,409	360	0.45	0.46	609,445	127,292	26,050	97,500	6,500	31,500	66,500			15,350		5,000	8,000
2026-01-14	V	PGE	0.47	0.48	0.455	0.48	0.025	1,300,033	442	0.45	0.48	517,666	224,742	109,000	198,000	8,000	12,500	141,700			8,125		50,000	20,226
2026-01-13	V	PGE	0.475	0.48	0.45	0.46	-0.0025	1,858,228	628	0.45	0.475	900,396	209,257	115,132	254,000	10,202	25,000	248,000			28,657		14,500	31,589
2026-01-12	V	PGE	0.485	0.50	0.45	0.465	-0.0075	5,303,585	1,467	0.45	0.465	2,283,726	745,296	428,621	775,500	30,890	113,500	658,135			44,712		81,000	64,545
2026-01-09	V	PGE	0.38	0.48	0.37	0.48	0.11	15,731,797	4,665	0.46	0.48	8,254,115	1,746,585	657,946	1,538,000	119,335	1,035,500	1,399,400			375,979		251,000	53,051
2026-01-08	V	PGE	0.375	0.38	0.37	0.37	-0.01	2,478,779	864	0.35	0.375	943,720	304,754	114,200	264,500	7,071	60,500	166,000			545,135		48,000	2,700
2026-01-07	V	PGE	0.39	0.39	0.37	0.38	-0.005	3,479,638	1,268	0.37	0.38	1,975,750	489,100	77,670	456,000	9,251	132,000	205,500			38,887		62,500	6,400
2026-01-06	V	PGE	0.395	0.395	0.38	0.385	-0.01	2,490,548	980	0.38	0.39	1,506,620	165,900	77,000	358,000	8,833	24,000	193,430			17,738		108,000	5,500
2026-01-05	V	PGE	0.40	0.41	0.39	0.395	0.005	3,037,806	674	0.39	0.395	2,010,429	249,800	166,000	289,500	3,897	49,500	125,000			20,586		109,000	1,845
2026-01-02	V	PGE	0.41	0.41	0.38	0.395	0.005	2,531,146	1,105	0.385	0.395	1,368,512	167,900	112,000	388,000	20,060	52,000	179,614			45,200		80,000	5,000
2025-12-31	V	PGE	0.415	0.415	0.365	0.395	-0.0125	5,896,155	1,898	0.38	0.395	2,749,978	783,826	306,500	722,000	35,185	327,500	725,500			12,460		110,000	68,736
2025-12-30	V	PGE	0.455	0.4575	0.395	0.41	-0.0325	8,812,562	1,601	0.405	0.41	6,165,200	390,901	254,731	799,000	14,203	149,000	779,000			52,522		118,000	19,814
2025-12-29	V	PGE	0.50	0.50	0.405	0.4425	-0.0275	8,915,214	2,002	0.44	0.455	5,600,683	519,666	436,500	910,500	30,900	151,000	882,500			104,202		162,000	13,428
2025-12-24	V	PGE	0.465	0.47	0.445	0.47	0.01	1,358,162	540	0.45	0.475	693,378	72,400	35,500	144,000	7,300	147,000	111,483			50,521		14,000
2025-12-23	V	PGE	0.49	0.49	0.455	0.46		2,034,707	815	0.46	0.465	577,420	278,846	160,500	383,000	9,658	55,000	314,300			100,833		23,000	11,000
2025-12-22	V	PGE	0.475	0.48	0.45	0.46	0.015	2,172,793	891	0.45	0.48	1,025,259	311,444	75,150	322,000	11,400	57,000	241,700			51,078		30,000	6,500
2025-12-19	V	PGE	0.45	0.45	0.435	0.45	0.02	1,070,231	342	0.44	0.45	289,647	359,602	102,500	128,000	2,050	109,500	61,000			3,788		10,000
2025-12-18	V	PGE	0.44	0.455	0.425	0.44	-0.005	877,846	344	0.425	0.445	458,076	67,000	65,000	86,000	1,786	25,000	15,000			16,433		18,500	3,500
2025-12-17	V	PGE	0.455	0.455	0.435	0.44	-0.01	2,004,546	959	0.43	0.45	1,060,495	263,982	64,950	132,000	2,917	127,500	162,500			93,915		34,500	14,500
2025-12-16	V	PGE	0.435	0.48	0.42	0.45	0.01	4,522,182	1,458	0.44	0.455	2,275,388	394,695	198,000	392,000	208,573	151,500	462,000			91,144		162,000	26,000
2025-12-15	V	PGE	0.47	0.47	0.41	0.44	-0.07	4,432,681	1,743	0.435	0.445	1,896,060	447,148	215,750	536,500	103,150	172,412	484,400			178,585		65,000	500
2025-12-12	V	PGE	0.485	0.53	0.475	0.52	0.045	1,471,220	419	0.51	0.52	796,094	167,626	89,500	214,500	7,500	71,000	99,112			5,309		13,500	2,000
2025-12-11	V	PGE	0.50	0.53	0.46	0.475	-0.005	2,201,529	692	0.46	0.485	1,164,573	259,100	55,200	285,500	9,500	129,500	241,500			17,028		32,000	2,500
2025-12-10	V	PGE	0.445	0.50	0.435	0.475	0.005	1,038,964	497	0.425	0.49	387,931	97,850	155,500	74,000	8,200	69,500	170,000			14,417		48,500	7,500
2025-12-09	V	PGE	0.43	0.47	0.43	0.47	0.05	458,598	189	0.425	0.47	110,630	98,600	69,500	60,000	4,050	17,000	72,500			9,802		5,000	500
2025-12-08	V	PGE	0.45	0.45	0.42	0.43	0.005	566,645	302	0.41	0.445	181,640	70,210	24,569	107,500	4,000	51,500	100,525			7,281		11,500	1,000
2025-12-05	V	PGE	0.445	0.445	0.42	0.43	-0.015	760,406	267	0.41	0.48	324,507	82,350	57,000	149,000	1,320	13,000	105,000			3,287		17,000
2025-12-04	V	PGE	0.45	0.45	0.425	0.445	-0.01	369,014	205	0.43	0.445	140,678	49,200	19,500	71,500	1,000	13,000	34,000			1,241		12,000	4,100
2025-12-03	V	PGE	0.44	0.47	0.44	0.455	0.015	846,008	467	0.425	0.47	328,777	77,000	70,500	186,500	5,850	32,000	120,500			1,381		13,500	1,500
2025-12-02	V	PGE	0.44	0.445	0.42	0.44	-0.01	482,535	326	0.425	0.44	209,875	32,360	89,000	26,000	5,150	28,000	24,000			12,857		13,000	200
2025-12-01	V	PGE	0.48	0.48	0.435	0.45	-0.02	802,330	375	0.41	0.46	238,771	80,602	139,000	129,000	4,500	26,500	114,987			17,250		7,000	10,000
2025-11-28	V	PGE	0.455	0.485	0.455	0.475	0.025	1,836,625	503	0.46	0.48	989,630	183,464	174,568	183,500	3,729	50,000	135,400			35,549		44,000	16,000
2025-11-27	V	PGE	0.43	0.46	0.425	0.455	0.025	227,214	102	0.45	0.455	77,929	21,000	20,000	42,000	500	5,500	40,000			4,448		15,000
2025-11-26	V	PGE	0.445	0.45	0.42	0.43		727,674	352	0.43	0.45	237,510	137,030	56,500	129,000	8,000	9,500	111,000			13,965		13,000	3,000
2025-11-25	V	PGE	0.38	0.435	0.365	0.435	0.055	2,865,447	777	0.41	0.44	1,582,456	376,993	143,039	278,000	13,000	46,000	330,500			4,949		58,000	20,000
2025-11-24	V	PGE	0.39	0.395	0.37	0.38	0.005	837,302	270	0.355	0.395	211,423	278,675	35,900	103,500	3,392	47,500	120,731			2,243		27,000	6,684
2025-11-21	V	PGE	0.345	0.38	0.335	0.375	0.02	871,102	294	0.375	0.38	170,684	92,000	65,750	288,000	4,000	6,500	201,500			3,821		29,500
2025-11-20	V	PGE	0.38	0.395	0.345	0.355	-0.01	1,888,803	412	0.335	0.38	727,188	276,900	111,000	548,000	1,200	14,500	186,500			2,415		8,000	6,000
2025-11-19	V	PGE	0.35	0.365	0.34	0.355	0.015	1,373,515	359	0.355	0.365	669,505	166,000	85,000	162,500	6,470	64,000	147,000			4,754		10,000	13,500
2025-11-18	V	PGE	0.34	0.34	0.31	0.34	0.01	865,276	297	0.31	0.35	245,139	75,500	147,000	179,000	21,100	45,000	114,500			2,736		24,000
2025-11-17	V	PGE	0.345	0.36	0.32	0.33	-0.035	1,365,494	362	0.33	0.35	596,152	167,083	98,142	223,500	3,300	24,500	152,290			13,412		45,000	21,769
2025-11-14	V	PGE	0.33	0.37	0.325	0.365	-0.005	1,715,731	476	0.355	0.40	660,900	43,100	179,000	410,500	10,500	31,000	298,070			11,430		27,500	15,420
2025-11-13	V	PGE	0.365	0.38	0.345	0.37	0.005	2,001,234	620	0.345	0.40	737,813	189,880	192,500	345,500	18,651	116,500	290,500			15,770		35,500	20,000
2025-11-12	V	PGE	0.365	0.38	0.35	0.37	0.015	1,037,796	314	0.35	0.38	419,667	75,500	216,116	191,500	2,500	7,000	107,055			1,833		10,500	4,000
2025-11-11	V	PGE	0.365	0.375	0.34	0.355	-0.005	486,642	212	0.34	0.37	204,348	17,000	53,000	104,500	1,700	4,000	92,500			519		5,000	500
2025-11-10	V	PGE	0.38	0.41	0.355	0.365	0.005	2,381,542	713	0.35	0.37	865,970	201,844	282,000	433,000	15,003	17,000	488,500			31,828		13,500	8,950