Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	PSLV	23.83	25.27	23.80	24.92	1.3834	14,392,277	38,860	24.90	25.27
2026-02-05	X	PSLV	24.235	25.03	23.2801	23.63	-4.245	31,821,126	70,390	20.61	24.21
2026-02-04	X	PSLV	29.10	29.10	26.70	27.85	0.995	29,709,582	65,125	28.15	34.00
2026-02-03	X	PSLV	27.93	28.83	26.50	26.88	1.06	37,582,769	82,162	26.63	28.99
2026-02-02	X	PSLV	26.25	26.66	23.44	25.80	-0.7484	51,371,010	82,938	26.00	27.17
2026-01-30	X	PSLV	30.68	32.05	24.05	26.41	-9.7365	82,093,737	134,027	27.05	27.80
2026-01-29	X	PSLV	37.42	37.53	32.895	36.29	-0.0951	42,348,669	78,444	36.25	37.80
2026-01-28	X	PSLV	35.00	36.5701	34.22	36.36	2.145	28,612,852	58,206	34.50	36.70
2026-01-27	X	PSLV	34.88	35.455	32.83	34.28	-0.6699	39,405,772	75,553	34.50	35.24
2026-01-26	X	PSLV	35.67	38.1255	33.90	34.91	1.6965	53,419,432	98,996	34.10	34.90
2026-01-23	X	PSLV	32.42	33.25	32.195	33.22	1.9284	16,997,419	30,658	33.41	34.20
2026-01-22	X	PSLV	30.63	31.535	30.61	31.30	0.925	16,508,588	25,320	31.57	31.69
2026-01-21	X	PSLV	31.05	31.16	29.5601	30.36	-0.59	18,144,835	32,301	29.78	30.52
2026-01-20	X	PSLV	31.28	31.33	30.555	30.96	1.58	21,094,563	34,308	30.50	34.08
2026-01-19	X	PSLV	29.21	29.59	28.53	29.39	-0.91	0	0	29.39	30.76
2026-01-16	X	PSLV	29.21	29.59	28.53	29.39	-0.91	21,063,000	35,226	29.39	30.76
2026-01-15	X	PSLV	29.39	30.56	29.34	30.28	-0.45	30,839,981	45,827	29.30	40.00
2026-01-14	X	PSLV	30.37	30.76	29.61	30.73	1.9927	34,173,111	52,717	29.00	32.99
2026-01-13	X	PSLV	29.11	29.42	28.43	28.75	0.6073	23,913,044	40,862	28.00	31.00
2026-01-12	X	PSLV	27.90	28.43	27.85	28.15	1.6954	34,389,459	35,220	27.50	28.37
2026-01-09	X	PSLV	26.05	26.67	25.96	26.45	0.9681	20,190,275	22,791	21.96	26.68
2026-01-08	X	PSLV	24.55	25.50	24.40	25.48	-0.5285	14,740,495	18,742	24.00	26.00
2026-01-07	X	PSLV	25.61	26.205	25.35	26.02	-0.87	15,333,917	21,975	25.35	27.95
2026-01-06	X	PSLV	26.18	27.01	26.14	26.87	1.53	22,214,901	29,106	26.00	27.95
2026-01-05	X	PSLV	25.50	25.84	25.0637	25.34	1.095	27,838,447	31,256	25.25	26.48
2026-01-02	X	PSLV	24.78	24.79	23.82	24.23	0.595	19,260,995	20,072	24.00	24.89
2026-01-01	X	PSLV	24.01	24.58	23.34	23.65	-1.555	0	0	24.03	25.80
2025-12-31	X	PSLV	24.01	24.58	23.34	23.65	-1.555	32,927,533	30,593	24.03	25.80
2025-12-30	X	PSLV	25.40	25.875	24.94	25.22	0.9402	20,870,947	31,473	23.15	25.87
2025-12-29	X	PSLV	24.20	24.54	23.40	24.27	-1.7606	31,334,175	41,127	23.90	24.39
2025-12-26	X	PSLV	24.99	26.065	24.65	26.04	2.0754	25,020,585	41,919	26.00	26.28
2025-12-25	X	PSLV	23.87	24.03	23.35	23.96	0.23	0	0	15.38	50.00
2025-12-24	X	PSLV	23.87	24.03	23.35	23.96	0.23	8,119,216	11,090	15.38	50.00
2025-12-23	X	PSLV	23.39	23.75	22.9142	23.74	0.815	17,550,914	21,761	23.77	25.74
2025-12-22	X	PSLV	22.94	22.94	22.60	22.92	0.86	20,928,330	24,680	15.38	24.87
2025-12-19	X	PSLV	21.76	22.255	21.76	22.07	0.445	17,721,270	16,620	22.22	23.95
2025-12-18	X	PSLV	21.77	21.86	21.32	21.60	-0.315	9,205,360	10,260	19.63	21.65
2025-12-17	X	PSLV	21.64	21.995	21.54	21.92	0.8303	15,246,230	15,451	21.88	21.90
2025-12-16	X	PSLV	21.03	21.185	20.83	21.09	-0.1153	6,017,349	8,647	19.26	22.56
2025-12-15	X	PSLV	21.04	21.23	20.72	21.19	0.82	8,765,337	10,441	15.38	21.95
2025-12-12	X	PSLV	21.40	21.4146	20.00	20.40	-0.625	19,858,119	17,055	17.50	21.95
2025-12-11	X	PSLV	20.80	21.2666	20.69	21.01	0.50	12,302,779	14,794	19.75	21.20
2025-12-10	X	PSLV	20.15	20.575	19.89	20.53	0.44	10,983,079	11,574	12.90	21.95
2025-12-09	X	PSLV	19.59	20.10	19.59	20.07	0.7099	19,209,931	16,368	18.27	20.16
2025-12-08	X	PSLV	19.46	19.49	19.22	19.38	-0.1149	6,132,753	7,131	18.70	21.08
2025-12-05	X	PSLV	19.39	19.71	19.26	19.48	0.445	8,278,978	9,562	15.38	19.95
2025-12-04	X	PSLV	19.35	19.37	18.84	19.04	-0.59	8,841,801	11,462	18.50	19.95
2025-12-03	X	PSLV	19.61	19.7301	19.37	19.61	0.025	6,397,286	8,714	19.00	19.75
2025-12-02	X	PSLV	19.41	19.62	19.015	19.61	0.29	8,196,207	9,891	19.10	21.30
2025-12-01	X	PSLV	19.17	19.605	18.97	19.31	0.675	17,489,626	18,870	17.64	19.35
2025-11-28	X	PSLV	18.14	18.70	18.13	18.65	0.95	10,225,537	10,505	17.69	18.69
2025-11-27	X	PSLV	17.31	17.70	17.24	17.67	0.62	0	0	16.04	40.00
2025-11-26	X	PSLV	17.31	17.70	17.24	17.67	0.62	4,709,912	6,050	16.04	40.00
2025-11-25	X	PSLV	16.99	17.105	16.7801	17.05	0.055	4,053,219	4,908	14.25	18.55
2025-11-24	X	PSLV	16.58	17.035	16.55	17.01	0.455	4,434,432	5,776	15.44	17.25
2025-11-21	X	PSLV	16.40	16.7799	16.31	16.55	-0.17	4,760,772	5,486	15.82	18.05
2025-11-20	X	PSLV	16.92	17.05	16.625	16.72	-0.26	4,502,796	4,696	16.50	16.86
2025-11-19	X	PSLV	17.05	17.33	16.655	16.97	0.205	7,275,459	6,942	16.50	18.67
2025-11-18	X	PSLV	16.70	16.90	16.57	16.78	0.245	4,663,878	5,444	16.70	18.15
2025-11-17	X	PSLV	16.70	16.86	16.355	16.54	-0.19	4,910,126	5,381	15.38	16.96
2025-11-14	X	PSLV	16.72	17.04	16.54	16.73	-0.54	6,518,564	8,974	8.42	18.20
2025-11-13	X	PSLV	17.70	17.78	17.24	17.26	-0.425	9,441,343	10,791	17.28	17.93
2025-11-12	X	PSLV	17.22	17.88	17.185	17.68	0.675	12,114,646	13,910	15.25	18.15
2025-11-11	X	PSLV	16.91	17.02	16.6399	17.00	0.29	4,472,952	5,223	15.55	17.10
2025-11-10	X	PSLV	16.52	16.73	16.475	16.73	0.655	7,841,964	7,361	16.07	18.32
2025-11-07	X	PSLV	16.11	16.165	15.90	16.07	0.15	5,612,457	4,817	15.82	17.05