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
2024-05-16	T	PACF	22.18	22.18	22.15	22.15	0.02	13,426	8	22.05	22.25	4,600		7			700	500			7,600
2024-05-15	T	PACF	22.13	22.13	22.13	22.13	0.10	506	3	22.05	22.25	500		3
2024-05-14	T	PACF	22.04	22.07	22.03	22.03	0.01	1,624	8	21.96	22.15	900		657				20
2024-05-13	T	PACF				22.02				21.93	22.12
2024-05-10	T	PACF	22.02	22.02	22.02	22.02	-0.05	432	3	21.93	22.13	400		16
2024-05-09	T	PACF	22.07	22.07	22.07	22.07	0.03	4,504	4	21.97	22.16	4,500		2
2024-05-08	T	PACF				22.04				21.92	22.11
2024-05-07	T	PACF	22.01	22.04	22.01	22.04	0.07	6,582	8	21.93	22.13	6,300		80
2024-05-06	T	PACF	21.94	21.97	21.94	21.97	0.08	1,522	5	21.87	22.05	1,138	300	42				42
2024-05-03	T	PACF	21.89	21.89	21.89	21.89	0.08	748	3	21.78	21.97	600		74
2024-05-02	T	PACF	21.78	21.81	21.78	21.81	0.06	784	6	21.69	21.89	600		22
2024-05-01	T	PACF	21.75	21.75	21.75	21.75	0.02	2,512	5	21.62	21.84	2,000		6			500
2024-04-30	T	PACF	21.78	21.78	21.71	21.73	-0.05	16,710	14	21.58	21.79	8,840		11							7,600
2024-04-29	T	PACF	21.76	21.78	21.76	21.78	0.10	2,448	5	21.69	21.89	2,400		24
2024-04-26	T	PACF				21.68				21.62	21.82
2024-04-25	T	PACF				21.68				21.56	21.76
2024-04-24	T	PACF	21.68	21.68	21.68	21.68	-0.03	2,720	4	21.60	21.79	2,600		60
2024-04-23	T	PACF	21.69	21.71	21.68	21.71	0.04	9,860	10	21.59	21.80	1,500	400	2,028			700
2024-04-22	T	PACF				21.67				21.56	21.75
2024-04-19	T	PACF	21.66	21.67	21.66	21.67	0.06	5,672	8	21.56	21.76	4,500	400	7			700
2024-04-18	T	PACF	21.61	21.61	21.61	21.61	-0.02	3,276	4	21.54	21.73	3,100		88
2024-04-17	T	PACF	21.63	21.63	21.63	21.63	-0.04	6,822	5	21.55	21.75	200		30							6,500
2024-04-16	T	PACF	21.67	21.70	21.67	21.67	-0.02	3,166	8	21.56	21.75	2,900		97
2024-04-15	T	PACF	21.66	21.69	21.66	21.69	-0.07	2,304	9	21.60	21.79	1,900		177			100
2024-04-12	T	PACF	21.79	21.79	21.76	21.77	-0.05	1,828	7	21.70	21.90	1,600		106
2024-04-11	T	PACF	21.82	21.82	21.82	21.82	0.02	208	3	21.72	21.92	200		4
2024-04-10	T	PACF	21.80	21.80	21.80	21.80	-0.14	968	4	21.73	21.92	800		57
2024-04-09	T	PACF	21.91	21.94	21.91	21.94	0.08	15,600	16	21.84	22.04	10,000	700	3,133			1,200	517
2024-04-08	T	PACF	21.86	21.86	21.86	21.86	0.01	566	2	21.78	21.97	500
2024-04-05	T	PACF	21.85	21.85	21.85	21.85	0.06	292	3	21.77	21.97	100		96
2024-04-04	T	PACF	21.80	21.80	21.79	21.79	-0.05	7,950	7	21.71	21.89	5,000		2,925				25
2024-04-03	T	PACF	21.84	21.85	21.84	21.84	0.05	27,596	10	21.72	21.92	14,700		98							7,600
2024-04-02	T	PACF	21.76	21.79	21.76	21.79	-0.09	2,854	6	21.70	21.89	2,700		15
2024-04-01	T	PACF				21.88				21.71	21.91
2024-03-28	T	PACF	21.88	21.88	21.88	21.88	0.03	3,602	5	21.78	21.99	3,600		1
2024-03-27	T	PACF	21.85	21.85	21.85	21.85	0.10	4,032	5	21.77	21.97	3,900		61
2024-03-26	T	PACF	21.78	21.78	21.75	21.75	-0.02	1,796	5	21.64	21.85	1,600		14
2024-03-25	T	PACF	21.77	21.77	21.77	21.77	-0.22	16,068	7	21.64	21.85	12,668	700	1,500			700	500
2024-03-22	T	PACF	21.95	21.99	21.95	21.99	0.06	19,914	15	21.87	22.07	8,100	1,200	1,507			1,400				7,600
2024-03-21	T	PACF	21.97	21.97	21.93	21.93	0.02	2,488	4	21.84	22.03	2,300		94
2024-03-20	T	PACF	21.91	21.91	21.91	21.91	0.05	15,523	4	21.81	22.00	2,800									7,600
2024-03-19	T	PACF	21.82	21.86	21.82	21.86	0.08	8,653	7	21.73	21.92	3,900									4,600
2024-03-18	T	PACF						12	1	21.67	21.86
2024-03-15	T	PACF	21.81	21.81	21.78	21.78	0.01	627	4	21.69	21.89	500
2024-03-14	T	PACF	21.77	21.77	21.77	21.77	-0.11	1,558	3	21.68	21.87	1,500
2024-03-13	T	PACF	21.84	21.88	21.84	21.88	0.02	29,928	15	21.76	21.95	10,000	3,700	200			2,700	500			7,600
2024-03-12	T	PACF	21.82	21.86	21.82	21.86	0.03	6,194	10	21.75	21.94	5,000	400				700
2024-03-11	T	PACF	21.83	21.83	21.83	21.83	-0.04	496	2	21.75	21.94	400
2024-03-08	T	PACF	21.87	21.87	21.87	21.87	0.05	506	3	21.78	21.97	400
2024-03-07	T	PACF	21.83	21.83	21.82	21.82	0.02	3,367	5	21.73	21.93	3,200
2024-03-06	T	PACF	21.80	21.80	21.80	21.80	0.02	36,454	4	21.69	21.90	35,354	400				700
2024-03-05	T	PACF	21.75	21.79	21.75	21.78	0.09	68,647	24	21.66	21.87	46,197	4,100	3,028			6,100	1,500			7,600
2024-03-04	T	PACF						6,110	3	21.62	21.81			5							6,100
2024-03-01	T	PACF	21.72	21.72	21.69	21.69	0.07	1,106	6	21.61	21.81	1,000		4
2024-02-29	T	PACF	21.61	21.62	21.58	21.62	0.08	2,974	7	21.52	21.71	2,800		52
2024-02-28	T	PACF	21.58	21.58	21.54	21.54		10,606	6	21.45	21.66	2,900		40							7,600
2024-02-27	T	PACF	21.54	21.54	21.54	21.54	0.02	5,892	5	21.44	21.64	700		38
2024-02-26	T	PACF	21.56	21.56	21.52	21.52	-0.07	4,902	8	21.45	21.64	4,700		48				53
2024-02-23	T	PACF	21.59	21.60	21.59	21.60	0.07	4,640	9	21.48	21.68	1,500	2,300	53			700
2024-02-22	T	PACF	21.49	21.53	21.49	21.53	0.08	1,399	4	21.41	21.61	1,300
2024-02-21	T	PACF	21.45	21.45	21.45	21.45	-0.04	5,697	5	21.36	21.56	5,600
2024-02-20	T	PACF	21.49	21.49	21.49	21.49	0.08	5,113	3	21.37	21.58	5,000