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
12:10:51 EDT Sat 20 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
2024-04-19
V
PTK
1.37
1.45
1.37
1.45
0.07
56,856
97
1.41
1.52
34,125
7,200
13,000
100
650
700
301
260
2024-04-18
V
PTK
1.46
1.51
1.37
1.38
-0.08
103,338
162
1.38
1.40
47,594
16,000
8,000
600
200
28,300
2,300
82
2024-04-17
V
PTK
1.51
1.53
1.43
1.46
-0.05
33,645
92
1.46
1.56
22,191
6,300
1,600
190
1,300
1,000
776
2024-04-16
V
PTK
1.42
1.61
1.39
1.50
0.11
85,816
249
1.45
1.52
34,250
32,900
10,400
200
450
2,700
3,001
1,571
2024-04-15
V
PTK
1.52
1.55
1.38
1.38
-0.14
82,677
185
1.26
1.41
36,582
15,100
6,300
600
221
20,400
2,250
869
100
2024-04-12
V
PTK
1.58
1.59
1.50
1.52
-0.04
59,955
151
1.50
1.56
33,325
8,900
900
700
563
6,400
8,102
708
100
2024-04-11
V
PTK
1.53
1.57
1.49
1.57
0.04
57,275
147
1.53
1.58
30,425
14,300
1,400
200
692
6,800
2,701
548
2024-04-10
V
PTK
1.65
1.67
1.52
1.54
-0.16
158,515
419
1.52
1.57
104,833
25,500
5,300
100
1,774
11,700
6,501
1,645
200
2024-04-09
V
PTK
1.61
1.70
1.56
1.70
0.11
73,834
149
1.69
1.70
22,718
13,800
12,100
358
8,600
6,900
8,309
2024-04-08
V
PTK
1.69
1.71
1.59
1.59
-0.11
32,490
87
1.59
1.65
11,414
1,900
9,400
109
900
6,100
1,669
100
2024-04-05
V
PTK
1.81
1.81
1.61
1.70
-0.06
179,935
356
1.57
1.70
118,329
24,400
1,500
400
722
16,700
15,701
1,478
2024-04-04
V
PTK
1.80
1.80
1.75
1.75
-0.05
49,532
118
1.75
1.80
39,930
8,000
100
77
800
302
308
2024-04-03
V
PTK
1.75
1.81
1.75
1.80
0.05
51,842
101
1.75
1.80
39,667
8,200
74
200
2,400
1,026
2024-04-02
V
PTK
1.79
1.85
1.74
1.75
-0.02
129,061
216
1.75
1.81
104,413
9,600
1,400
398
1,100
9,500
1,661
2024-04-01
V
PTK
1.89
1.89
1.77
1.77
-0.08
85,852
202
1.77
1.80
67,996
8,100
6,200
214
1,200
601
1,270
2024-03-28
V
PTK
1.90
1.90
1.84
1.85
-0.02
100,720
218
1.85
1.86
81,267
12,000
100
1,400
4,600
871
2024-03-27
V
PTK
1.81
1.93
1.78
1.87
0.07
80,476
227
1.87
1.93
60,679
13,500
1,100
105
700
3,634
436
2024-03-26
V
PTK
1.86
1.96
1.79
1.80
-0.03
142,841
370
1.80
1.81
86,622
18,000
16,900
1,300
495
9,500
7,201
1,534
2024-03-25
V
PTK
1.82
1.91
1.70
1.83
186,757
332
1.83
1.88
124,059
27,800
22,700
554
2,400
5,800
2,202
2024-03-22
V
PTK
1.93
2.07
1.80
1.83
-0.07
235,746
534
1.83
1.91
146,637
25,700
14,900
400
420
7,009
23,500
12,363
2024-03-21
V
PTK
1.50
1.90
1.49
1.90
0.42
264,023
614
1.81
1.92
134,706
33,500
51,700
1,500
2,194
9,700
24,201
4,416
500
2024-03-20
V
PTK
1.66
1.66
1.48
1.48
-0.19
242,179
565
1.48
1.51
110,071
25,700
53,400
1,800
801
11,200
24,400
8,269
1,500
2024-03-19
V
PTK
1.73
1.73
1.67
1.70
-0.03
33,765
122
1.67
1.72
24,151
2,800
3,800
100
151
400
1,520
425
2024-03-18
V
PTK
1.83
1.83
1.73
1.73
-0.06
20,704
124
1.72
1.82
15,326
2,700
200
50
500
601
866
2024-03-15
V
PTK
1.75
1.80
1.75
1.79
0.04
47,670
85
1.79
1.82
33,497
2,100
8,500
50
400
2,510
311
2024-03-14
V
PTK
1.82
1.82
1.75
1.75
21,649
72
1.73
1.81
13,235
6,300
1,400
40
401
233
2024-03-13
V
PTK
1.78
1.82
1.75
1.81
0.06
58,319
153
1.75
1.82
20,033
10,100
11,480
600
95
100
9,612
1,142
100
2024-03-12
V
PTK
1.78
1.78
1.74
1.75
-0.03
55,164
199
1.74
1.78
37,950
2,900
1,700
103
400
11,600
377
2024-03-11
V
PTK
1.91
1.91
1.76
1.78
-0.05
67,981
155
1.76
1.79
54,152
5,400
100
100
63
1,400
5,844
749
2024-03-08
V
PTK
1.82
1.84
1.79
1.83
0.01
42,253
147
1.80
1.84
11,937
4,000
10,700
200
100
600
14,101
341
2024-03-07
V
PTK
1.87
1.87
1.78
1.82
0.01
54,231
173
1.82
1.84
21,945
9,200
16,200
348
1,100
4,601
511
2024-03-06
V
PTK
1.81
1.84
1.79
1.81
0.04
20,624
159
1.80
1.84
12,381
2,900
3,200
214
700
200
947
2024-03-05
V
PTK
1.76
1.83
1.72
1.77
0.02
84,470
244
1.75
1.80
52,016
8,100
10,900
218
7,900
3,901
1,183
2024-03-04
V
PTK
1.80
1.80
1.67
1.75
-0.05
124,194
331
1.68
1.77
84,757
6,500
10,500
2,300
417
1,600
16,502
1,069
100
2024-03-01
V
PTK
1.87
1.89
1.78
1.80
-0.04
57,083
274
1.80
1.90
25,371
10,700
11,500
585
3,000
4,301
1,396
2024-02-29
V
PTK
1.95
1.95
1.81
1.84
-0.11
67,252
352
1.84
1.90
36,585
9,700
7,700
800
150
1,800
8,700
1,432
2024-02-28
V
PTK
2.03
2.03
1.88
1.95
-0.09
129,231
513
1.90
2.00
71,195
11,600
17,800
425
1,900
23,725
1,710
100
2024-02-27
V
PTK
1.90
2.10
1.86
2.04
0.17
133,579
505
2.04
2.12
82,007
23,500
6,000
100
4,670
3,100
11,701
1,929
2024-02-26
V
PTK
1.88
1.90
1.84
1.87
-0.01
38,927
193
1.83
1.90
18,871
6,750
3,213
600
300
800
6,501
1,304
2024-02-23
V
PTK
1.90
1.92
1.78
1.88
0.05
87,428
431
1.79
1.92
47,592
12,300
3,100
685
2,000
19,101
1,548
600
2024-02-22
V
PTK
1.89
1.93
1.82
1.82
-0.09
129,033
390
1.81
1.93
99,639
14,300
100
275
100
13,013
1,360
2024-02-21
V
PTK
1.92
1.93
1.85
1.91
0.01
66,233
309
1.89
1.91
22,183
18,900
1,900
370
5,900
14,271
1,854
100
2024-02-20
V
PTK
1.91
1.94
1.84
1.92
0.06
110,629
571
1.89
1.94
80,279
13,400
4,900
379
5,900
2,701
2,012
100
2024-02-16
V
PTK
1.84
1.90
1.78
1.865
0.075
66,223
383
1.80
1.90
40,540
13,300
1,000
446
4,200
2,501
3,160
100
2024-02-15
V
PTK
1.76
1.80
1.73
1.76
28,410
159
1.76
1.80
17,826
2,400
5,600
100
100
100
1,458
100
2024-02-14
V
PTK
1.84
1.84
1.75
1.76
-0.04
35,361
180
1.76
1.84
13,370
7,200
10,900
300
10
900
300
2,137
2024-02-13
V
PTK
1.78
1.84
1.71
1.80
0.02
56,856
275
1.73
1.80
37,345
10,401
100
240
3,900
3,000
1,344
200
2024-02-12
V
PTK
1.87
1.87
1.78
1.80
24,571
144
1.74
1.90
19,895
2,000
900
127
100
1,132
2024-02-09
V
PTK
1.78
1.87
1.73
1.80
52,050
241
1.80
1.87
25,145
12,300
8,700
362
1,100
1,700
2,171
100
2024-02-08
V
PTK
1.79
1.81
1.61
1.81
0.05
109,172
471
1.71
1.83
70,285
15,900
15,200
1,000
298
1,300
3,099
1,273
300
100
2024-02-07
V
PTK
1.89
1.89
1.74
1.75
-0.11
100,941
440
1.73
1.80
66,956
8,800
12,600
400
270
500
9,538
1,222
100
2024-02-06
V
PTK
1.90
1.90
1.83
1.87
0.01
20,957
146
1.85
1.90
12,787
3,715
200
100
1,100
1,501
1,404
2024-02-05
V
PTK
1.91
1.91
1.83
1.86
-0.04
69,565
326
1.82
1.94
43,972
2,800
7,200
1,200
285
400
10,302
2,489
200
2024-02-02
V
PTK
1.90
2.00
1.82
1.90
211,505
724
1.90
1.94
113,045
36,200
20,200
500
974
18,400
15,267
3,223
700
1,315
2024-02-01
V
PTK
1.85
1.91
1.80
1.90
0.11
224,143
907
1.87
1.91
135,426
35,811
6,200
1,300
558
900
38,564
3,703
700
200
2024-01-31
V
PTK
1.80
1.95
1.78
1.85
0.12
251,611
821
1.75
1.85
147,799
52,430
5,800
2,800
2,251
5,100
24,901
4,380
400
3,500
2024-01-30
V
PTK
1.60
1.75
1.60
1.73
0.14
59,716
267
1.71
1.73
40,178
8,000
5,700
1,241
600
2,001
1,370
200
2024-01-29
V
PTK
1.58
1.67
1.54
1.60
0.06
79,646
283
1.57
1.65
41,981
13,300
3,500
300
235
3,200
13,601
2,467
300
2024-01-26
V
PTK
1.54
1.54
1.50
1.54
0.01
91,419
217
1.53
1.54
56,239
8,700
10,700
500
3
800
11,601
2,570
2024-01-25
V
PTK
1.55
1.57
1.47
1.53
0.06
110,090
289
1.50
1.55
82,930
5,600
1,300
451
1,500
14,900
1,856
100
200
2024-01-24
V
PTK
1.52
1.55
1.425
1.47
-0.10
149,262
348
1.47
1.57
98,076
11,500
3,400
400
302
6,100
19,879
2,885
1,900
4,300
2024-01-23
V
PTK
1.56
1.66
1.51
1.58
0.04
150,518
486
1.50
1.60
88,284
24,300
16,700
277
1,500
17,101
1,432
200
2024-01-22
V
PTK
1.35
1.54
1.35
1.54
0.28
150,088
335
1.47
1.55
77,316
16,300
30,700
3,600
1,087
3,200
16,115
1,087