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
2024-05-03	T	PBI						31	5	39.97	40.21	2						1
2024-05-02	T	PBI						68	5	39.40	39.64	26						1
2024-05-01	T	PBI						28	4	38.98	39.22					25		1
2024-04-30	T	PBI						55	4	39.12	39.38							1
2024-04-29	T	PBI	39.90	39.90	39.90	39.90	0.53	304	5	39.69	39.93	300						1			1
2024-04-26	T	PBI						37	4	39.75	39.99							1
2024-04-25	T	PBI	39.27	39.27	39.27	39.27	-0.10	149	4	39.29	39.52	35	100
2024-04-24	T	PBI	39.69	39.69	39.36	39.37	-0.35	2,663	10	39.47	39.71	900					1,000	601			1
2024-04-23	T	PBI	39.68	39.72	39.61	39.72	0.88	753	9	39.59	39.82	630									73
2024-04-22	T	PBI	38.84	38.84	38.84	38.84	-1.52	696	11	38.87	39.11	400						2			244
2024-04-19	T	PBI						52	3	38.55	38.78					50		1
2024-04-18	T	PBI						2	2	38.93	39.17							1
2024-04-17	T	PBI						59	5	39.03	39.27	7						1
2024-04-16	T	PBI						4	4	39.30	39.54	1				1		1
2024-04-15	T	PBI						23	4	39.16	39.40							1
2024-04-12	T	PBI						41	2	39.83	40.07	40
2024-04-11	T	PBI						20	3	40.50	40.74	18						1
2024-04-10	T	PBI	40.39	40.39	40.36	40.36	-0.40	493	9	40.28	40.51	300					100	21			71
2024-04-09	T	PBI	40.76	40.76	40.76	40.76	0.07	197	5	40.67	40.91	195						1
2024-04-08	T	PBI	40.64	40.69	40.64	40.69	0.19	833	10	40.57	40.80	560					200	1			2
2024-04-05	T	PBI	40.68	40.68	40.57	40.57	0.07	498	11	40.52	40.76	44	200				200	1			31
2024-04-04	T	PBI	41.02	41.02	40.50	40.50	-0.49	234	5	40.07	40.31	212				21					1
2024-04-03	T	PBI	41.17	41.17	40.99	40.99	0.13	235	6	41.00	41.23	100					100	1			1
2024-04-02	T	PBI	40.81	40.86	40.81	40.86	-0.44	540	7	40.91	41.15	216					318	1			5
2024-04-01	T	PBI	41.17	41.51	41.17	41.30	0.46	3,593	45	41.24	41.48	2,780				50	300	100			1
2024-03-28	T	PBI						3	2	41.22	41.46							1
2024-03-27	T	PBI						3	2	41.24	41.47
2024-03-26	T	PBI						46	6	41.11	41.35	19						2
2024-03-25	T	PBI	41.34	41.34	41.34	41.34	0.50	138	6	41.16	41.40		100					1			11
2024-03-22	T	PBI						27	3	41.34	41.58					25		1
2024-03-21	T	PBI						15	2	41.32	41.56
2024-03-20	T	PBI						19	4	41.06	41.30	17						1
2024-03-19	T	PBI	40.81	40.84	40.78	40.84	0.13	1,160	9	40.78	41.01	400	300				400	1			57
2024-03-18	T	PBI	40.83	40.83	40.71	40.71	-0.09	497	8	40.59	40.83	236					100				159
2024-03-15	T	PBI						13	3	40.40	40.64							2
2024-03-14	T	PBI	40.80	40.80	40.80	40.80	-0.16	1,066	5	40.77	41.01	1,000									66
2024-03-13	T	PBI						3	3	40.96	41.20	2						1
2024-03-12	T	PBI	40.96	41.01	40.96	41.01	-0.04	277	7	40.98	41.22	100				20	100				54
2024-03-11	T	PBI						11	3	40.60	40.84							2
2024-03-08	T	PBI	41.54	41.54	40.97	41.05	0.43	4,705	17	40.67	40.91	1,380					3,100	1			131
2024-03-07	T	PBI						2	2	40.88	41.12							1
2024-03-06	T	PBI	40.50	40.50	40.50	40.50	-0.12	128	6	40.43	40.67	1				15	100	1			1
2024-03-05	T	PBI	40.16	40.16	40.16	40.16	-0.46	123	4	40.11	40.34		100					2			21
2024-03-04	T	PBI	40.62	40.70	40.62	40.63	0.36	654	11	40.51	40.75	100					300	1			68
2024-03-01	T	PBI	40.29	40.73	40.27	40.73	0.70	644	8	40.60	40.84	400					100				76
2024-02-29	T	PBI						24	1	40.15	40.40
2024-02-28	T	PBI						91	2	39.85	40.08	90
2024-02-27	T	PBI	39.93	40.03	39.93	40.03	-0.20	267	5	39.91	40.14	100				40		102			25
2024-02-26	T	PBI						2	2	39.93	40.17							1
2024-02-23	T	PBI	40.23	40.23	40.23	40.23	1.23	266	8	40.06	40.30	211						50
2024-02-22	T	PBI						101	4	40.32	40.55	99
2024-02-21	T	PBI	39.05	39.06	39.00	39.00	-0.45	8,521	24	39.18	39.41	2,711	3,000			93	2,700				17
2024-02-20	T	PBI	39.83	39.83	39.45	39.45	-0.46	301	3	39.31	39.55	300									1
2024-02-16	T	PBI	39.91	39.91	39.90	39.90	-0.07	1,977	8	39.65	39.88	575	800				500	100			1
2024-02-15	T	PBI	39.84	39.97	39.84	39.97	0.33	1,288	10	39.92	40.16	1,200				10		1			67
2024-02-14	T	PBI						2	1	39.71	39.95
2024-02-13	T	PBI						1	1	38.93	39.17
2024-02-12	T	PBI						2	2	39.39	39.63							1
2024-02-09	T	PBI	39.60	39.64	39.60	39.64	0.21	296	6	39.53	39.76	113	100			68					15
2024-02-08	T	PBI	39.28	39.43	39.28	39.43	0.25	795	7	39.33	39.56	100	400				200				4
2024-02-07	T	PBI	39.14	39.18	39.13	39.13	0.93	1,410	11	39.02	39.26	102	800			150	200				20
2024-02-06	T	PBI						38	8	38.61	38.84	38