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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	T	PRU	1.99	2.05	1.99	2.04	0.02	18,357	38	1.92	2.07	4,404	1,100	2,600	3,500	2,325	500	3,900			1
2024-04-18	T	PRU	2.03	2.05	1.98	2.03	0.01	116,837	149	1.99	2.06	37,636	9,400	37,400	2,300	2,475	11,100	12,900			3,526		100
2024-04-17	T	PRU	2.03	2.05	2.02	2.02	0.02	53,008	78	2.02	2.07	14,900	3,300	22,800	2,900	480	2,500	5,700			128		200
2024-04-16	T	PRU	2.03	2.03	1.96	1.995	-0.015	113,214	119	1.95	2.01	76,000	2,700	14,300	3,300	3,439	8,600	3,500			1,331
2024-04-15	T	PRU	2.02	2.02	1.98	2.01	-0.03	218,362	332	2.00	2.02	97,067	44,772	43,830	8,500	6,587	5,100	11,300			503		400
2024-04-12	T	PRU	2.06	2.15	2.03	2.03	-0.03	309,339	1,081	2.01	2.04	111,488	34,300	56,918	18,800	20,628	26,900	32,800			6,075		700
2024-04-11	T	PRU	2.01	2.06	2.01	2.06	0.06	71,173	194	2.04	2.10	26,900	7,401	11,900	100	3,172	11,400	9,900			150		100
2024-04-10	T	PRU	2.06	2.06	1.98	2.00	-0.08	126,082	277	1.98	2.00	36,975	7,900	48,450	5,000	1,650	15,300	9,601			561		400
2024-04-09	T	PRU	2.05	2.10	2.05	2.08	0.04	98,280	79	2.07	2.10	71,300	4,700	9,500	1,300	1,200	9,300	400					100
2024-04-08	T	PRU	2.07	2.07	2.02	2.04	-0.01	518,034	158	2.01	2.08	42,747	31,200	33,500	14,700	12,632	12,800	19,603			471		10,000
2024-04-05	T	PRU	1.97	2.06	1.97	2.06	0.09	433,506	199	2.04	2.09	199,878	101,900	42,719	13,700	4,564	36,100	23,900			213
2024-04-04	T	PRU	1.98	1.98	1.95	1.95	-0.02	56,519	43	1.95	1.99	32,016	901	4,700	2,200	40	6,000	400			62
2024-04-03	T	PRU	1.95	1.97	1.92	1.97	0.03	40,811	66	1.95	1.97	15,200	3,900	5,700	3,600	2,050	2,500	6,400			1,456
2024-04-02	T	PRU	1.95	1.96	1.92	1.96	0.01	34,427	52	1.89	1.98	4,503	1,300	14,145	700	1,932	7,300	4,302			245
2024-04-01	T	PRU	1.93	1.97	1.93	1.97	0.03	166,682	154	1.93	1.96	113,560	7,800	20,600	2,900	1,423	6,300	7,000			15		100
2024-03-28	T	PRU	1.90	1.95	1.89	1.95	0.07	294,660	176	1.93	1.95	78,650	75,800	13,800	42,700	20,100	27,200	15,000			697		10,300
2024-03-27	T	PRU	1.87	1.89	1.86	1.88	0.03	92,273	275	1.87	1.91	65,650	2,500	17,200	1,200	104	800	4,601			167
2024-03-26	T	PRU	1.82	1.88	1.82	1.85	0.02	130,047	93	1.85	1.88	40,980	18,800	10,100	13,400	13,088	19,000	4,100			246		10,000
2024-03-25	T	PRU	1.85	1.85	1.81	1.83	0.04	4,577	26	1.80	1.84	1,500	200	90	1,500			801			186
2024-03-22	T	PRU	1.79	1.81	1.79	1.79	-0.02	11,573	25	1.79	1.89	5,735	1,500	700	700		1,500	700			92
2024-03-21	T	PRU	1.83	1.89	1.81	1.81	-0.02	491,718	178	1.77	1.86	124,492	69,900	45,300	16,700	33,116	54,000	50,501			26,409		30,000
2024-03-20	T	PRU	1.79	1.84	1.76	1.83	0.02	519,334	311	1.78	1.84	72,896	83,500	88,300	47,800	32,810	84,600	36,100			428		16,700
2024-03-19	T	PRU	1.82	1.83	1.81	1.81	0.01	149,502	87	1.77	1.84	39,300	1,600	21,100	18,500	10,300	16,000	3,700			28,740
2024-03-18	T	PRU	1.77	1.81	1.77	1.81	0.03	69,101	36	1.79	1.82	11,780	15,600	5,000	14,600	31	7,600	2,400			12,090
2024-03-15	T	PRU	1.80	1.81	1.76	1.78	-0.05	50,624	65	1.77	1.82	19,078	4,302	5,000	100		3,292	8,200			451
2024-03-14	T	PRU	1.82	1.85	1.82	1.83		43,776	36	1.75	1.89	23,185	1,139	4,000	2,700	76		3,300			5,500
2024-03-13	T	PRU	1.77	1.84	1.77	1.83	0.04	754,035	152	1.82	1.85	79,000	47,002	11,651	20,400	12,000	15,100	14,900			33,876		10,000
2024-03-12	T	PRU	1.80	1.80	1.77	1.79		138,145	75	1.77	1.85	134,496	100			3,249	100	200
2024-03-11	T	PRU	1.80	1.81	1.76	1.80	-0.01	89,449	81	1.75	1.80	32,987	6,000	10,200	18,100	1,520	7,300	2,700			242			400
2024-03-08	T	PRU	1.84	1.84	1.81	1.81	-0.02	337,151	120	1.81	1.82	139,200	77,000	15,100	17,300	2,250	53,200	12,800			51
2024-03-07	T	PRU	1.85	1.85	1.83	1.83	0.07	125,253	69	1.79	1.84	63,000	8,900	12,100	27,500	2,160	2,600	8,700			290
2024-03-06	T	PRU	1.73	1.79	1.73	1.76	0.06	201,227	108	1.76	1.77	150,874	8,548	8,900	2,300	6,146	18,100	3,700			2,093
2024-03-05	T	PRU	1.68	1.72	1.68	1.69	-0.01	169,417	130	1.68	1.73	21,106	8,800	56,606	44,900	10,698	800	26,400			1
2024-03-04	T	PRU	1.63	1.70	1.62	1.70	0.09	127,804	312	1.69	1.72	67,168	15,600	8,501	9,200	4,775	17,000	2,700			1,508		200
2024-03-01	T	PRU	1.56	1.61	1.56	1.60	0.04	161,693	285	1.58	1.62	68,228	12,200	32,052	4,900	5,741	30,900	5,700			272		600
2024-02-29	T	PRU	1.55	1.56	1.55	1.56	0.02	58,398	66	1.56	1.59	52,110	1,300			100	2,703	2,000			149
2024-02-28	T	PRU	1.51	1.54	1.50	1.54	0.05	102,363	198	1.53	1.55	67,076	5,700	1,600	12,700	700	3,600	10,800			113
2024-02-27	T	PRU	1.47	1.50	1.47	1.50		245,652	74	1.48	1.54	51,541	47,800	20,011	22,800	22,400	26,500	24,900			7,700		20,000
2024-02-26	T	PRU	1.50	1.50	1.48	1.48	-0.01	44,553	40	1.46	1.54	37,400	1,129	200	2,200	570		3,000			54
2024-02-23	T	PRU	1.49	1.50	1.48	1.50	0.02	56,812	29	1.48	1.54	50,600	1,000		3,500	5	300	1,400
2024-02-22	T	PRU	1.47	1.50	1.46	1.50	0.03	138,108	74	1.46	1.54	69,800	26,400	2,900	10,400	11,147	11,100	6,300			60
2024-02-21	T	PRU	1.50	1.50	1.46	1.46	-0.04	30,550	28	1.47	1.50	23,540	2,700	100	4,000			200			1
2024-02-20	T	PRU	1.52	1.52	1.49	1.50	-0.02	39,420	35	1.49	1.50	31,701	700	800	100			5,801			263
2024-02-16	T	PRU	1.49	1.52	1.49	1.52	0.03	147,279	52	1.50	1.52	123,894	500	11,451	700		1,800	8,900			32
2024-02-15	T	PRU	1.47	1.49	1.47	1.49	0.05	114,041	67	1.49	1.50	35,940	35,419	13,500	4,200	7,980	13,300	3,400			75
2024-02-14	T	PRU	1.41	1.45	1.40	1.45	0.02	75,387	51	1.39	1.45	38,057	11,000	10,200		100	12,400	3,600			30
2024-02-13	T	PRU	1.46	1.46	1.41	1.43	-0.03	135,628	129	1.40	1.46	92,977	13,400	1,000		3,600	17,700	6,701			200
2024-02-12	T	PRU	1.45	1.46	1.44	1.45	-0.01	461,744	402	1.41	1.54	207,508	49,600	58,600	24,400	32,085	31,100	33,212			1,538		23,700
2024-02-09	T	PRU	1.47	1.47	1.45	1.46	-0.01	15,568	32	1.45	1.49	7,816		5,900			1,500	200			36
2024-02-08	T	PRU	1.47	1.49	1.47	1.48	-0.02	24,284	31	1.47	1.48	7,535	1,600	100	100		9,700	5,000			163
2024-02-07	T	PRU	1.52	1.52	1.48	1.50		31,617	51	1.49	1.55	17,220	2,400	2,450		200	8,100	1,200			46
2024-02-06	T	PRU	1.51	1.52	1.50	1.52	0.03	3,213	17	1.50	1.52	600		1,270	500	2		801			19
2024-02-05	T	PRU	1.55	1.55	1.48	1.49	-0.09	127,389	108	1.49	1.55	89,554	14,900	7,400	5,200	3,656	1,300	4,800			423		100
2024-02-02	T	PRU	1.57	1.58	1.56	1.58	0.03	57,237	86	1.47	1.58	48,046	3,400	1,400	100		1,800	2,300			147
2024-02-01	T	PRU	1.54	1.57	1.53	1.55	-0.01	32,356	69	1.55	1.63	17,993	700		1,900		3,700	7,500			509
2024-01-31	T	PRU	1.60	1.62	1.56	1.56	-0.02	56,485	48	1.51	1.62	49,346	500		1,600	100		4,601			10
2024-01-30	T	PRU	1.61	1.61	1.58	1.58	-0.04	17,251	27	1.58	1.60	15,971			200	60		1,001			11
2024-01-29	T	PRU	1.61	1.64	1.60	1.62	-0.03	24,405	58	1.62	1.64	14,824	5,202	700	400	564		2,701			8
2024-01-26	T	PRU	1.65	1.66	1.64	1.65	-0.01	22,836	24	1.55	1.66	4,860	2,102	6,464	100	100	900	1,000			410		100
2024-01-25	T	PRU	1.60	1.66	1.60	1.66	0.03	76,222	46	1.64	1.66	36,800	2,800	1,400			1,700	1,400			115
2024-01-24	T	PRU	1.60	1.66	1.60	1.63	0.06	194,611	183	1.63	1.64	83,300	25,000	17,500	11,300	5,900	36,100	5,100			122		10,200
2024-01-23	T	PRU	1.56	1.57	1.56	1.57	-0.01	76,739	53	1.56	1.65	28,343	15,700	1,778	100	2,265	13,600	12,900			153		1,900
2024-01-22	T	PRU	1.54	1.59	1.54	1.57	0.03	33,262	42	1.56	1.58	19,951	2,172	6,977		60	1,300	2,801			1