Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:30:19 EDT Fri 26 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Z
PCG
17.06
17.20
16.96
17.03
-0.04
13,307,604
23,662
17.01
17.20
2024-04-25
Z
PCG
16.98
17.17
16.50
17.07
0.065
16,435,330
31,735
16.50
17.34
2024-04-24
Z
PCG
16.81
17.10
16.70
17.00
0.0492
9,905,352
24,203
16.75
17.00
2024-04-23
Z
PCG
16.95
17.09
16.92
16.96
0.01
9,630,054
25,888
16.80
17.13
2024-04-22
Z
PCG
16.86
16.98
16.70
16.95
0.0985
8,758,702
22,504
16.78
17.09
2024-04-19
Z
PCG
16.58
16.87
16.55
16.85
0.30
10,302,577
20,722
16.49
17.36
2024-04-18
Z
PCG
16.53
16.60
16.42
16.54
0.10
9,494,032
24,403
16.29
16.67
2024-04-17
Z
PCG
16.21
16.52
16.18
16.44
0.4001
11,312,408
27,714
16.13
17.11
2024-04-16
Z
PCG
16.22
16.2599
15.96
16.03
-0.265
11,173,046
27,745
16.00
16.78
2024-04-15
Z
PCG
16.75
16.76
16.2113
16.28
-0.32
13,267,837
29,219
16.21
16.57
2024-04-12
Z
PCG
16.52
16.635
16.35
16.60
0.1386
20,246,150
33,641
16.21
16.68
2024-04-11
Z
PCG
16.82
16.82
16.445
16.47
-0.25
8,322,880
19,419
16.45
17.10
2024-04-10
Z
PCG
16.73
16.84
16.57
16.72
-0.27
10,385,994
21,836
16.55
16.92
2024-04-09
Z
PCG
16.89
17.01
16.82
16.99
0.195
11,010,710
23,557
16.84
17.11
2024-04-08
Z
PCG
16.80
16.85
16.66
16.81
10,752,208
18,005
16.81
16.95
2024-04-05
Z
PCG
16.475
16.825
16.374
16.81
0.24
14,376,624
22,627
16.51
17.17
2024-04-04
Z
PCG
16.83
16.86
16.51
16.57
-0.14
10,155,990
22,258
16.34
16.90
2024-04-03
Z
PCG
16.73
16.82
16.67
16.71
0.02
8,174,143
19,216
16.21
17.32
2024-04-02
Z
PCG
16.52
16.72
16.48
16.69
0.14
12,978,933
25,271
16.70
16.88
2024-04-01
Z
PCG
16.71
16.72
16.475
16.56
-0.20
16,588,503
18,736
16.42
16.93
2024-03-29
Z
PCG
16.78
16.88
16.72
16.76
0.005
0
0
16.53
16.94
2024-03-28
Z
PCG
16.78
16.88
16.72
16.76
0.005
17,031,498
20,666
16.53
16.94
2024-03-27
Z
PCG
16.37
16.745
16.32
16.74
0.47
19,337,679
21,008
16.15
16.87
2024-03-26
Z
PCG
16.42
16.52
16.28
16.28
-0.12
12,793,723
23,358
16.25
16.56
2024-03-25
Z
PCG
16.48
16.53
16.365
16.41
14,520,327
21,111
16.26
16.56
2024-03-22
Z
PCG
16.53
16.55
16.38
16.41
-0.015
13,482,051
16,480
16.18
16.74
2024-03-21
Z
PCG
16.20
16.51
16.20
16.43
0.22
14,144,131
21,788
16.22
16.59
2024-03-20
Z
PCG
16.21
16.285
16.03
16.20
-0.051
14,596,842
26,491
16.00
16.33
2024-03-19
Z
PCG
16.15
16.29
16.07
16.25
0.19
18,760,772
23,728
16.00
16.30
2024-03-18
Z
PCG
16.20
16.21
16.00
16.06
-0.19
13,585,782
26,109
16.00
16.22
2024-03-15
Z
PCG
16.06
16.32
16.06
16.25
0.07
23,905,500
22,978
15.90
16.71
2024-03-14
Z
PCG
16.34
16.405
16.02
16.17
-0.2305
11,210,076
19,031
16.00
16.59
2024-03-13
Z
PCG
16.45
16.55
16.37
16.40
0.09
12,137,211
24,089
16.28
16.54
2024-03-12
Z
PCG
16.40
16.46
16.28
16.32
-0.14
12,882,549
30,795
16.27
16.64
2024-03-11
Z
PCG
16.50
16.60
16.3925
16.45
-0.11
13,610,770
27,565
16.00
16.97
2024-03-08
Z
PCG
16.59
16.65
16.53
16.56
-0.03
15,896,310
25,905
16.42
16.80
2024-03-07
Z
PCG
16.65
16.70
16.445
16.59
0.11
14,097,515
25,761
16.00
16.97
2024-03-06
Z
PCG
16.60
16.65
16.42
16.49
0.06
19,370,131
29,192
16.49
16.71
2024-03-05
Z
PCG
16.88
16.91
16.35
16.43
-0.42
14,043,686
33,871
16.46
16.97
2024-03-04
Z
PCG
16.55
16.86
16.50
16.84
0.26
11,069,940
28,346
16.38
16.97
2024-03-01
Z
PCG
16.62
16.625
16.345
16.595
-0.095
10,433,961
22,813
14.11
16.97
2024-02-29
Z
PCG
16.73
16.75
16.51
16.69
0.09
15,741,027
22,662
16.04
16.97
2024-02-28
Z
PCG
16.54
16.73
16.49
16.59
0.005
13,082,069
22,123
16.42
16.97
2024-02-27
Z
PCG
16.47
16.67
16.375
16.59
0.225
13,689,783
26,852
16.15
20.00
2024-02-26
Z
PCG
16.92
16.945
16.34
16.37
-0.665
24,016,070
38,124
16.31
17.23
2024-02-23
Z
PCG
16.74
17.16
16.70
17.03
0.375
22,921,857
37,506
16.59
17.09
2024-02-22
Z
PCG
16.58
16.93
16.25
16.65
-0.15
21,603,579
35,149
16.62
16.64
2024-02-21
Z
PCG
16.74
16.84
16.645
16.78
0.14
17,320,454
35,960
16.42
18.34
2024-02-20
Z
PCG
16.43
16.69
16.395
16.63
0.205
16,078,976
28,140
16.53
16.72
2024-02-19
Z
PCG
16.40
16.54
16.26
16.43
-0.105
0
0
16.16
16.57
2024-02-16
Z
PCG
16.40
16.54
16.26
16.43
-0.105
17,993,424
26,764
16.16
16.57
2024-02-15
Z
PCG
16.38
16.54
16.35
16.53
0.19
13,384,339
24,294
15.72
16.57
2024-02-14
Z
PCG
16.32
16.40
16.185
16.35
0.06
14,272,218
20,118
16.00
16.66
2024-02-13
Z
PCG
16.39
16.45
15.94
16.29
-0.16
18,850,884
22,961
15.93
16.28
2024-02-12
Z
PCG
16.30
16.495
16.22
16.45
0.205
19,179,874
23,539
16.22
16.70
2024-02-09
Z
PCG
16.18
16.39
16.18
16.25
19,223,140
21,814
15.80
16.57
2024-02-08
Z
PCG
16.30
16.40
16.12
16.24
-0.1625
22,972,121
25,593
16.00
16.62
2024-02-07
Z
PCG
16.34
16.47
16.245
16.41
0.17
39,378,000
28,378
16.35
17.07
2024-02-06
Z
PCG
16.30
16.33
16.145
16.24
-0.13
32,417,643
33,767
16.14
17.07
2024-02-05
Z
PCG
16.49
16.54
16.33
16.37
-0.30
17,359,556
25,263
15.20
16.68
2024-02-02
Z
PCG
16.97
17.01
16.48
16.65
-0.47
26,253,873
36,169
16.50
20.70
2024-02-01
Z
PCG
16.81
17.12
16.76
17.12
0.25
13,828,486
22,040
16.57
17.19
2024-01-31
Z
PCG
17.10
17.15
16.825
16.87
-0.12
19,697,519
19,270
16.87
17.17
2024-01-30
Z
PCG
16.97
17.09
16.91
16.97
-0.07
12,666,561
17,229
16.83
17.17
2024-01-29
Z
PCG
16.96
17.11
16.83
17.03
0.05
11,356,520
19,653
16.77
17.45