Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:23:12 EDT Fri 19 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
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-18
V
PJX
0.24
0.275
0.24
0.275
0.025
257,197
30
0.27
0.28
227,508
9,000
9,000
11,000
689
2024-04-17
V
PJX
0.265
0.265
0.25
0.25
-0.015
116,470
29
0.245
0.25
29,000
1,000
37,500
4,000
44,000
550
2024-04-16
V
PJX
0.235
0.265
0.23
0.265
0.03
125,018
25
0.24
0.295
74,000
5,304
15,000
8,000
22,000
514
2024-04-15
V
PJX
0.22
0.24
0.22
0.235
0.035
142,490
52
0.23
0.235
62,524
9,500
29,000
16,500
250
500
23,000
816
2024-04-12
V
PJX
0.18
0.22
0.18
0.20
0.025
320,482
39
0.19
0.20
93,035
12,000
151,250
38,500
20,697
5,000
2024-04-11
V
PJX
0.18
0.18
0.175
0.18
191,922
20
0.175
0.18
27,500
16,000
8,500
20,000
95,200
24,500
222
2024-04-10
V
PJX
0.175
0.18
0.17
0.18
232,886
21
0.175
0.18
89,500
9,500
35,000
23,000
52,000
23,500
100
2024-04-09
V
PJX
0.185
0.185
0.17
0.18
539,597
78
0.175
0.18
393,297
69,500
15,000
8,500
800
52,500
2024-04-08
V
PJX
0.18
0.185
0.18
0.18
187,500
9
0.175
0.185
183,000
500
4,000
2024-04-05
V
PJX
0.18
0.185
0.175
0.18
112,111
8
0.175
0.18
103,611
1,500
7,000
2024-04-04
V
PJX
0.19
0.19
0.18
0.18
-0.005
200,695
26
0.175
0.185
132,585
25,000
15,000
100
28,000
2024-04-03
V
PJX
0.18
0.19
0.18
0.185
0.005
213,205
18
0.175
0.19
206,000
100
7,105
2024-04-02
V
PJX
0.19
0.19
0.175
0.18
97,500
15
0.175
0.18
78,000
4,000
15,500
2024-04-01
V
PJX
0.19
0.19
0.175
0.19
238,652
43
0.175
0.19
113,400
21,000
18,500
262
27,500
57,000
2024-03-28
V
PJX
0.19
0.19
0.185
0.19
143,200
22
0.18
0.19
90,700
7,000
3,000
20,000
22,500
2024-03-27
V
PJX
0.22
0.22
0.19
0.19
-0.02
360,000
52
0.185
0.19
261,000
31,000
15,000
5,000
48,000
2024-03-26
V
PJX
0.20
0.21
0.20
0.21
-0.005
125,529
28
0.21
0.23
125,379
150
2024-03-25
V
PJX
0.215
0.25
0.205
0.215
-0.01
177,086
40
0.205
0.215
93,000
18,500
13,000
42,000
10,586
2024-03-22
V
PJX
0.255
0.255
0.225
0.225
-0.01
138,401
42
0.225
0.24
83,067
3,000
15,000
12,000
354
24,500
460
2024-03-21
V
PJX
0.26
0.26
0.235
0.235
-0.01
79,500
19
0.23
0.26
57,500
8,000
14,000
2024-03-20
V
PJX
0.26
0.26
0.245
0.26
42,670
18
0.25
0.275
16,500
1,000
5,000
3,000
16,500
2024-03-19
V
PJX
0.265
0.27
0.26
0.26
0.01
35,800
9
0.25
0.26
35,000
500
2024-03-18
V
PJX
0.24
0.255
0.24
0.25
0.01
34,954
12
0.245
0.25
31,500
3,000
450
2024-03-15
V
PJX
0.225
0.24
0.225
0.24
0.005
70,500
7
0.23
0.24
65,500
500
4,500
2024-03-14
V
PJX
0.235
0.235
0.235
0.235
0.005
30,005
5
0.23
0.24
30,000
2024-03-13
V
PJX
0.23
0.23
0.23
0.23
-0.005
7,010
3
0.23
0.24
7,000
2024-03-12
V
PJX
0.24
0.24
0.235
0.235
5,100
3
0.23
0.24
3,500
1,500
100
2024-03-11
V
PJX
0.235
0.235
0.215
0.235
-0.005
12,601
8
0.235
0.24
3,500
500
8,500
2024-03-08
V
PJX
0.22
0.24
0.22
0.24
0.02
77,650
19
0.23
0.24
61,800
3,000
4,000
3,000
5,500
350
2024-03-07
V
PJX
0.22
0.22
0.22
0.22
0.01
27,600
10
0.21
0.22
15,000
12,500
2024-03-06
V
PJX
0.21
0.21
0.22
2024-03-05
V
PJX
0.21
0.21
0.21
0.21
0.01
40,110
9
0.205
0.22
27,610
12,500
2024-03-04
V
PJX
10,200
2
0.20
0.22
10,000
2024-03-01
V
PJX
0.21
0.21
0.20
0.20
-0.01
43,951
14
0.205
0.21
41,000
500
1,000
1,251
2024-02-29
V
PJX
0.22
0.23
0.205
0.21
132,500
17
0.21
0.23
112,500
6,000
14,000
2024-02-28
V
PJX
0.21
0.21
0.21
0.21
0.005
10,000
1
0.21
0.22
10,000
2024-02-27
V
PJX
0.205
0.205
0.205
0.205
0.005
5,500
1
0.21
0.22
5,500
2024-02-26
V
PJX
0.205
0.205
0.20
0.20
-0.005
30,050
5
0.205
0.22
29,000
1,000
2024-02-23
V
PJX
0.21
0.225
0.205
0.205
-0.015
72,200
13
0.20
0.23
62,000
2,000
8,000
100
2024-02-22
V
PJX
0.22
0.215
0.225
2024-02-21
V
PJX
0.23
0.23
0.23
0.23
0.01
12,500
2
0.21
0.23
5,500
7,000
2024-02-20
V
PJX
0.22
0.21
0.23
2024-02-16
V
PJX
0.23
0.235
0.22
0.235
0.005
143,355
26
0.225
0.235
92,250
21,500
1,000
27,500
300
2024-02-15
V
PJX
0.23
0.23
0.23
0.23
0.025
71,500
9
0.215
0.23
63,000
1,000
7,500
2024-02-14
V
PJX
0.205
0.205
0.205
0.205
56,500
5
0.205
0.23
56,500
2024-02-13
V
PJX
0.205
0.22
0.205
0.22
0.02
12,000
2
0.20
0.21
10,000
2,000
2024-02-12
V
PJX
0.20
0.20
0.20
0.20
1,000
2
0.205
0.22
1,000
2024-02-09
V
PJX
0.22
0.22
0.20
0.20
63,152
24
0.195
0.20
32,962
5,000
13,000
190
12,000
2024-02-08
V
PJX
0.215
0.215
0.20
0.20
-0.005
77,000
11
0.20
0.22
67,000
1,500
8,500
2024-02-07
V
PJX
0.23
0.23
0.205
0.205
-0.02
71,500
21
0.205
0.235
37,000
2,500
11,500
20,000
500
2024-02-06
V
PJX
0.22
0.23
0.22
0.23
0.02
46,900
6
0.215
0.23
19,500
15,000
12,400
2024-02-05
V
PJX
0.215
0.215
0.21
0.21
-0.02
146,505
15
0.21
0.23
89,000
2,500
30,000
6,500
18,500
2024-02-02
V
PJX
0.205
0.23
0.205
0.215
0.01
130,000
17
0.215
0.23
88,000
1,500
1,500
12,000
24,000
3,000
2024-02-01
V
PJX
0.21
0.22
0.205
0.22
0.02
80,450
12
0.20
0.23
34,000
6,000
20,000
15,500
4,500
2024-01-31
V
PJX
0.23
0.23
0.20
0.20
-0.005
130,500
18
0.20
0.235
119,000
1,000
10,000
500
2024-01-30
V
PJX
0.20
0.225
0.20
0.205
0.005
177,806
23
0.205
0.22
134,500
15,000
19,000
4,000
5,000
100
2024-01-29
V
PJX
0.225
0.225
0.20
0.21
0.01
53,470
9
0.20
0.22
14,500
8,500
30,000
445
25
2024-01-26
V
PJX
0.25
0.25
0.20
0.20
-0.045
305,040
57
0.20
0.225
220,500
3,500
18,000
46,000
17,040
2024-01-25
V
PJX
0.235
0.25
0.235
0.25
0.01
289,665
49
0.245
0.25
199,415
32,500
15,000
31,000
11,500
2024-01-24
V
PJX
0.225
0.24
0.22
0.24
0.02
197,375
30
0.23
0.24
110,375
4,000
15,000
11,000
56,500
500
2024-01-23
V
PJX
0.22
0.24
0.22
0.22
0.005
328,010
68
0.21
0.225
210,850
16,000
42,000
34,000
110
24,500
550
2024-01-22
V
PJX
0.20
0.22
0.20
0.215
0.035
1,022,313
100
0.215
0.22
889,383
32,150
1,500
27,000
400
30,500
40,880