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	PRU	5.15	5.26	5.10	5.23	0.19	192,671	647	5.01	5.45	72,836	31,071	7,088	700	9,200	45,900	2,300			11,445		9,100	7
2026-02-05	T	PRU	5.06	5.21	5.03	5.04	-0.15	92,854	379	4.87	5.20	54,579	6,100	1,713	300	1,400	18,400	2,700			1,132		5,600	5
2026-02-04	T	PRU	5.45	5.48	5.16	5.19	-0.20	139,255	700	5.02	5.21	67,715	9,680	6,223	300	3,950	30,900	600			9,923		4,100
2026-02-03	T	PRU	5.24	5.58	5.24	5.39	0.16	89,838	374	5.25	5.75	48,757	3,355	5,908		4,000	18,200	200			3,215		3,100	1
2026-02-02	T	PRU	5.30	5.47	5.23	5.23	0.19	532,345	2,787	5.01	5.75	206,298	76,583	26,170	15,100	16,120	81,200	8,200			47,481		27,500	13
2026-01-30	T	PRU	5.30	5.44	4.86	5.04	-0.71	363,896	1,185	4.90	5.25	208,638	38,107	7,588	900	16,600	64,400	1,300			8,338		13,400	12
2026-01-29	T	PRU	6.14	6.14	5.46	5.75	-0.50	167,498	849	5.71	6.40	97,501	6,678	6,739	700	4,850	24,600	3,100			12,799		2,200	30
2026-01-28	T	PRU	6.11	6.35	6.04	6.25	0.18	110,577	392	6.16	6.40	63,197	5,693	5,224	200	8,393	13,800	3,000			3,604		5,700
2026-01-27	T	PRU	5.93	6.10	5.92	6.07	-0.06	144,349	427	5.30	6.10	100,567	3,033	6,693	200	5,200	13,700	1,800			3,820		8,000
2026-01-26	T	PRU	6.10	6.28	6.10	6.13	0.09	101,337	463	5.30	6.40	61,427	15,707	2,987		2,700	5,300	2,390			2,836		7,500
2026-01-23	T	PRU	5.95	6.05	5.94	6.04	0.14	70,978	373	6.00	6.06	32,221	1,760	3,144	400	4,607	13,700	5,520			1,749		7,600	50
2026-01-22	T	PRU	5.77	5.91	5.75	5.90	0.04	103,818	398	5.46	5.95	44,584	5,603	12,259	200	3,250	17,100	13,000			2,190		4,100
2026-01-21	T	PRU	5.83	5.86	5.74	5.86	0.16	102,061	351	5.30	5.95	72,524	965	5,033	100	5,700	7,300	2,000			2,159		4,900	18
2026-01-20	T	PRU	5.65	5.72	5.52	5.70	0.17	66,210	265	5.23	5.72	31,481	4,218	3,231		2,200	15,800	400			2,594		4,800
2026-01-19	T	PRU	5.40	5.59	5.40	5.53	0.20	62,334	210	5.49	5.95	42,444	1,962	1,464		2,660	4,200				3,750		4,100
2026-01-16	T	PRU	5.38	5.48	5.27	5.33	-0.16	72,626	267	5.20	5.34	52,992	585	2,672	100	4,790	5,800	700			1,116		3,000	69
2026-01-15	T	PRU	5.55	5.55	5.42	5.49	-0.04	48,833	135	5.39	5.57	42,798	548	1,041		505	1,200				591		1,100
2026-01-14	T	PRU	5.52	5.74	5.43	5.53	0.08	31,720	175	5.49	5.59	13,150	2,088	1,451	100	2,845	5,900	1,200			756		3,800
2026-01-13	T	PRU	5.52	5.57	5.40	5.45	-0.02	149,633	275	4.56	5.48	101,880	1,443	2,900	300	1,700	28,200	3,100			3,617		4,500	2
2026-01-12	T	PRU	5.41	5.61	5.39	5.47	0.16	73,918	310	5.20	5.50	49,441	1,193	2,085	500	1,000	12,400	800			4,585		900	10
2026-01-09	T	PRU	5.27	5.34	5.25	5.31		24,149	120	4.90	5.34	11,778	2,163	800		1,992	3,000	200			1,101		2,500	17
2026-01-08	T	PRU	5.23	5.34	5.23	5.31	-0.02	7,277	64	4.91	5.31	3,754	827	400		100	100				824		900	6
2026-01-07	T	PRU	5.30	5.34	5.25	5.33	0.04	24,061	117	4.88	5.34	15,594	1,000	744		1,065	2,500	200			1,294		1,400
2026-01-06	T	PRU	5.34	5.34	5.26	5.29	-0.05	40,229	129	5.08	5.40	29,450	423	1,731		700	4,700	600			987		1,100	1
2026-01-05	T	PRU	5.20	5.37	5.20	5.34	0.29	62,712	320	5.30	5.35	21,790	475	3,500		4,106	11,600	300			1,103		4,500	37
2026-01-02	T	PRU	5.14	5.15	4.98	5.05	0.03	127,282	553	5.05	5.19	79,266	6,000	5,380	600	10,700	14,100	3,100			1,857		3,900
2025-12-31	T	PRU	5.06	5.10	5.01	5.02	-0.02	113,054	248	4.15	5.15	68,401	353	3,400		1,900	2,800	3,700			30,585		1,100	115
2025-12-30	T	PRU	5.02	5.09	5.02	5.04	0.08	22,258	131	4.94	5.23	14,343	272	1,200		1,800	500	100			1,270		2,000	3
2025-12-29	T	PRU	5.10	5.16	4.92	4.96	-0.22	99,386	402	4.93	5.09	68,249	1,000	4,602	500	3,800	5,925	3,900			1,074		9,200
2025-12-24	T	PRU	5.19	5.20	5.06	5.18	0.02	16,010	105	4.86	5.23	9,284	250	900		1,000	2,800	800			210		400
2025-12-23	T	PRU	5.19	5.22	5.09	5.16	-0.04	30,131	147	5.03	5.21	21,509	356	3,744		330	1,100	100			1,587		1,400
2025-12-22	T	PRU	5.24	5.27	5.16	5.20	0.17	167,055	665	5.02	5.23	88,051	2,091	3,185	100	1,827	17,400	3,600			18,289		2,200	6
2025-12-19	T	PRU	5.03	5.14	5.03	5.03	-0.01	52,117	206	4.22	5.25	28,436	6,036	3,569	100	3,100	7,000	1,500			202		2,000
2025-12-18	T	PRU	5.07	5.09	4.96	5.04	0.02	89,784	235	4.22	5.11	53,869	6,933	2,000	300	6,200	6,500	2,500			7,135		3,800	32
2025-12-17	T	PRU	5.00	5.05	4.89	5.02	0.15	116,053	547	4.30	5.09	60,535	10,500	4,715	500	2,100	5,000	4,400			9,939		3,600
2025-12-16	T	PRU	4.97	4.97	4.83	4.87	-0.04	108,412	509	4.85	4.97	57,909	13,407	3,600	2,200	2,240	7,800	5,100			7,253		1,800
2025-12-15	T	PRU	4.97	4.97	4.88	4.91	-0.09	29,946	97	4.88	4.94	23,762	1,510	800		200	1,500	500			553		900	3
2025-12-12	T	PRU	5.01	5.10	4.91	5.00	0.03	50,088	133	4.91	5.01	34,201	1,500	800		900	8,000	1,400			698		2,500
2025-12-11	T	PRU	4.85	4.97	4.85	4.97	0.05	68,925	255	4.86	5.24	24,470	7,524	5,900	400	2,400	12,500	1,000			2,975		6,000
2025-12-10	T	PRU	4.86	4.99	4.83	4.92	0.06	39,736	165	4.61	5.24	20,676	5,905	400		1,900	7,600	1,400			754		1,100
2025-12-09	T	PRU	4.82	4.88	4.82	4.86	0.04	15,532	70	4.61	5.22	8,798		1,900		200	1,200	1,500			332		1,600
2025-12-08	T	PRU	4.93	4.99	4.82	4.82	-0.20	30,562	172	4.82	5.06	12,674	100	1,700		1,500	4,400	600			1,660		7,100
2025-12-05	T	PRU	5.03	5.07	4.89	5.02	-0.05	49,589	172	4.87	5.09	19,253	5,601	5,391	100	4,880	4,900	1,000			1,652		5,700	10
2025-12-04	T	PRU	5.04	5.11	5.01	5.07	-0.04	23,234	117	5.03	5.11	10,677	2,300	3,400		100	600	400			1,305		3,900	2
2025-12-03	T	PRU	5.19	5.21	5.05	5.11	-0.14	46,951	140	5.06	5.25	36,848	305	2,719	200	352	3,100	900			1,042		1,300
2025-12-02	T	PRU	5.16	5.25	5.10	5.25	0.12	59,141	143	5.15	5.25	45,057	4,700	1,100	600	1,000	2,175	2,500			1,208		200
2025-12-01	T	PRU	5.12	5.22	5.11	5.13	-0.12	123,307	398	5.01	5.13	63,470	10,811	1,800	200	4,300	34,800	3,100			2,071		2,100
2025-11-28	T	PRU	5.24	5.27	5.16	5.25	0.12	66,024	205	5.03	5.25	32,184	3,200	700	300	4,900	16,300	2,700			2,330		1,600
2025-11-27	T	PRU	5.07	5.15	5.07	5.13	0.06	19,160	62	5.12	5.25	8,501	42	300		600	700				7,916		1,100
2025-11-26	T	PRU	4.96	5.07	4.96	5.07	0.13	86,127	156	4.98	5.08	63,909	4,000	1,400	200	1,800	3,700	7,500			1,031		1,800
2025-11-25	T	PRU	4.88	4.96	4.86	4.94	0.01	73,898	176	4.70	4.97	40,804	8,200	1,100		4,925	11,900	1,200			124		3,600
2025-11-24	T	PRU	4.16	4.96	4.16	4.93	0.19	110,697	279	4.15	5.00	48,804	18,700	2,383	1,700	2,600	28,451	3,500			945		2,400	2
2025-11-21	T	PRU	4.71	4.81	4.68	4.74	-0.04	162,518	352	4.52	5.00	73,779	31,900	2,000	200	10,000	32,500	3,300			2,339		4,700
2025-11-20	T	PRU	4.83	4.92	4.71	4.78	0.04	266,867	762	4.53	5.00	106,189	50,700	6,373	2,000	43,425	32,300	7,200			3,984		11,300
2025-11-19	T	PRU	4.55	4.87	4.55	4.74		211,478	779	4.53	4.92	92,925	40,100	2,100	1,400	13,500	23,300	3,900			12,679		2,700	1
2025-11-18	T	PRU	4.79	4.81	4.73	4.74	0.01	48,726	242	4.52	4.81	12,685	25,298	600	100	900	3,800	1,800			819		2,400
2025-11-17	T	PRU	4.73	4.76	4.64	4.73	0.11	150,947	444	4.40	5.00	75,864	32,635	1,100	2,200	4,000	20,600	4,800			1,843		6,800	49
2025-11-14	T	PRU	4.58	4.63	4.56	4.62	-0.13	120,030	323	4.45	4.75	56,429	17,630	500	500	5,500	9,000	4,200			12,119		100	72
2025-11-13	T	PRU	4.94	4.94	4.695	4.75	-0.12	34,083	122	4.55	4.75	14,975	5,601	800		2,700	3,400	3,100			615		2,400
2025-11-12	T	PRU	4.74	4.90	4.74	4.87	0.22	76,891	239	4.80	4.95	45,560	7,600	1,700	2,700	2,300	9,004	2,800			1,118		3,300	4
2025-11-11	T	PRU	4.72	4.72	4.60	4.65		27,315	118	4.50	4.65	13,392	3,900	1,400	1,000	100	4,100	1,974			131		1,100
2025-11-10	T	PRU	4.52	4.70	4.52	4.65	0.24	138,952	389	3.85	4.98	50,707	30,672	13,600	1,300	9,200	21,500	4,700			1,945		3,600	32
2025-11-07	T	PRU	4.39	4.41	4.33	4.41	0.04	23,515	119	4.37	4.42	8,327	3,400	1,800	600	1,800	3,100	1,000			236		2,900