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
23:03:11 EDT Mon 29 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
C-CSE
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
2024-04-29
C
PAU
0.075
0.075
0.075
0.075
10,000
1
0.07
0.075
10,000
2024-04-26
C
PAU
0.075
0.075
0.075
0.075
5,002
2
0.07
0.075
5,000
2024-04-25
C
PAU
833
1
0.075
0.08
833
2024-04-24
C
PAU
0.075
0.075
0.075
0.075
30,000
7
0.075
0.09
30,000
2024-04-23
C
PAU
0.075
0.075
0.07
0.075
-0.005
30,000
8
0.075
0.085
23,000
2,000
5,000
2024-04-22
C
PAU
0.075
0.08
0.07
0.08
98,791
8
0.075
0.085
98,000
791
2024-04-19
C
PAU
0.08
0.08
0.085
2024-04-18
C
PAU
0.08
0.08
0.085
2024-04-17
C
PAU
0.08
0.08
0.08
0.08
15,000
3
0.08
0.085
15,000
2024-04-16
C
PAU
0.085
0.085
0.08
0.08
118,000
8
0.08
0.085
80,000
38,000
2024-04-15
C
PAU
0.08
0.085
0.08
0.085
23,500
4
0.08
0.085
4,000
1,000
18,000
500
2024-04-12
C
PAU
0.08
0.09
0.08
0.085
0.005
412,322
28
0.08
0.085
200,322
78,000
119,000
15,000
2024-04-11
C
PAU
0.08
0.08
0.075
0.08
103,000
12
0.075
0.08
103,000
2024-04-10
C
PAU
0.08
0.08
0.08
0.08
23,000
2
0.08
0.085
20,000
3,000
2024-04-09
C
PAU
0.08
0.08
0.085
2024-04-08
C
PAU
0.08
0.09
0.08
0.08
-0.005
125,004
22
0.08
0.085
35,004
17,000
14,000
3,000
56,000
2024-04-05
C
PAU
0.085
0.09
0.085
0.085
186,060
31
0.08
0.09
155,000
6,000
8,000
17,000
2024-04-04
C
PAU
0.085
0.085
0.085
0.085
0.005
158,110
12
0.08
0.085
121,000
10,000
25,000
1,510
2024-04-03
C
PAU
0.08
0.08
0.08
0.08
0.005
30,787
7
0.075
0.085
23,787
7,000
2024-04-02
C
PAU
0.08
0.08
0.075
0.075
-0.005
208,200
37
0.075
0.08
138,000
35,000
11,000
23,000
500
2024-04-01
C
PAU
0.08
0.08
0.08
0.08
58,000
5
0.075
0.085
56,000
2,000
2024-03-28
C
PAU
0.08
0.08
0.08
0.08
4,611
3
0.075
0.085
4,000
600
2024-03-27
C
PAU
0.08
0.08
0.08
0.08
-0.005
52,551
23
0.075
0.085
46,000
1,000
4,000
556
2024-03-26
C
PAU
0.08
0.085
0.08
0.085
0.005
44,895
3
0.08
0.085
44,895
2024-03-25
C
PAU
0.08
0.08
0.08
0.08
3,300
4
0.075
0.08
3,000
300
2024-03-22
C
PAU
0.08
0.075
0.08
2024-03-21
C
PAU
0.08
0.08
0.08
0.08
3,500
2
0.075
0.08
3,000
500
2024-03-20
C
PAU
0.08
0.08
0.08
0.08
0.005
5,000
1
0.075
0.08
5,000
2024-03-19
C
PAU
0.08
0.08
0.07
0.075
-0.005
48,310
11
0.075
0.08
22,000
8,000
5,000
13,000
2024-03-18
C
PAU
0.08
0.08
0.08
0.08
18,000
4
0.075
0.08
16,000
2,000
2024-03-15
C
PAU
0.075
0.08
0.07
0.08
0.005
53,000
8
0.075
0.08
26,000
23,000
4,000
2024-03-14
C
PAU
0.075
0.075
0.075
0.075
42,519
26
0.075
0.08
40,500
1,936
2024-03-13
C
PAU
0.075
0.075
0.075
0.075
-0.005
1,000
1
0.075
0.08
1,000
2024-03-12
C
PAU
0.08
0.08
0.07
0.08
-0.005
410,220
44
0.075
0.08
264,601
3,000
1,000
141,000
2024-03-11
C
PAU
0.08
0.085
0.08
0.085
0.005
14,100
3
0.08
0.085
14,000
2024-03-08
C
PAU
0.075
0.085
0.075
0.085
0.005
50,510
9
0.08
0.085
20,000
12,000
10,000
8,000
510
2024-03-07
C
PAU
0.08
0.075
0.085
2024-03-06
C
PAU
0.08
0.08
0.075
0.075
-0.005
40,000
6
0.075
0.085
21,000
19,000
2024-03-05
C
PAU
0.08
0.08
0.08
0.08
0.005
68,000
4
0.08
0.085
55,000
6,000
7,000
2024-03-04
C
PAU
0.075
0.075
0.075
0.075
-0.005
4,014
3
0.075
0.08
4,000
2024-03-01
C
PAU
0.075
0.08
0.065
0.08
137,400
21
0.075
0.08
90,000
12,000
15,000
20,400
2024-02-29
C
PAU
0.08
0.08
0.08
0.08
70,500
3
0.075
0.08
70,000
500
2024-02-28
C
PAU
500
1
0.075
0.08
500
2024-02-27
C
PAU
0.08
0.08
0.08
0.08
192,500
64
0.075
0.08
192,500
2024-02-26
C
PAU
0.08
0.08
0.08
0.08
25,350
11
0.075
0.08
25,350
2024-02-23
C
PAU
0.075
0.08
0.075
0.08
38,420
14
0.075
0.08
30,000
1,000
6,000
600
2024-02-22
C
PAU
0.08
0.08
0.08
0.08
0.01
8,900
3
0.075
0.08
8,300
600
2024-02-21
C
PAU
0.07
0.075
0.07
0.07
-0.005
160,068
44
0.07
0.08
137,000
8,000
1,000
14,000
18
2024-02-20
C
PAU
0.075
0.075
0.08
2024-02-16
C
PAU
0.075
0.075
0.075
0.075
-0.005
6,000
1
0.075
0.08
6,000
2024-02-15
C
PAU
0.08
0.075
0.08
2024-02-14
C
PAU
0.075
0.08
0.075
0.08
0.005
63,000
4
0.075
0.08
56,000
7,000
2024-02-13
C
PAU
0.08
0.08
0.075
0.075
-0.005
128,135
16
0.07
0.075
96,000
5,000
27,000
2024-02-12
C
PAU
0.08
0.08
0.08
0.08
15,000
3
0.08
0.085
13,000
1,000
1,000
2024-02-09
C
PAU
0.08
0.08
0.08
0.08
48,100
4
0.08
0.085
48,000
100
2024-02-08
C
PAU
0.08
0.08
0.08
0.08
-0.005
33,300
5
0.075
0.08
33,000
2024-02-07
C
PAU
0.085
0.085
0.08
0.085
0.005
96,217
14
0.08
0.09
93,600
1,000
1,000
617
2024-02-06
C
PAU
0.08
0.08
0.08
0.08
-0.005
8,000
1
0.08
0.085
8,000
2024-02-05
C
PAU
0.085
0.085
0.08
0.085
-0.005
192,009
10
0.08
0.085
117,000
8,000
20,000
47,000
9
2024-02-02
C
PAU
0.085
0.09
0.085
0.09
0.005
28,862
5
0.085
0.09
28,000
862
2024-02-01
C
PAU
0.08
0.085
0.08
0.085
0.005
341,000
10
0.08
0.085
284,000
11,000
46,000
2024-01-31
C
PAU
0.08
0.08
0.08
0.08
-0.005
173,550
19
0.075
0.08
166,000
7,000
550
2024-01-30
C
PAU
0.085
0.085
0.08
0.085
-0.005
70,100
7
0.08
0.085
40,000
30,000
100