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
03:08:12 EDT Sat 18 May 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
2024-05-09
V
PCLO
0.155
0.155
0.155
2024-05-08
V
PCLO
0.155
0.155
0.155
2024-05-07
V
PCLO
0.16
0.16
0.155
0.16
153,949
29
0.155
0.165
85,204
29,000
29,500
9,000
100
2024-05-06
V
PCLO
0.175
0.175
0.16
0.16
-0.015
283,145
61
0.155
0.16
108,500
14,329
28,500
80,500
250
50,500
2024-05-03
V
PCLO
0.175
0.18
0.17
0.17
-0.005
60,712
22
0.17
0.175
14,000
500
35,000
7,500
549
3,000
55
2024-05-02
V
PCLO
0.19
0.19
0.17
0.17
-0.015
281,935
54
0.17
0.18
70,205
9,500
50,000
77,000
1,000
74,000
230
2024-05-01
V
PCLO
0.185
0.19
0.165
0.19
0.01
204,549
63
0.175
0.19
92,598
14,500
26,500
40,000
500
29,500
300
2024-04-30
V
PCLO
0.17
0.19
0.17
0.18
0.01
353,233
94
0.18
0.19
83,983
8,000
64,500
129,500
2,500
29,000
25,350
10,000
2024-04-29
V
PCLO
0.155
0.18
0.15
0.17
0.02
167,208
61
0.165
0.17
57,242
13,000
15,500
50,000
1,000
30,000
200
2024-04-26
V
PCLO
0.155
0.165
0.14
0.15
-0.005
463,050
77
0.15
0.155
179,700
59,200
78,000
44,000
16,500
75,000
450
10,000
2024-04-25
V
PCLO
0.155
0.155
0.15
0.155
-0.005
289,312
57
0.15
0.155
134,543
59,823
22,500
33,500
100
38,000
2024-04-24
V
PCLO
0.17
0.17
0.16
0.16
-0.005
150,527
39
0.155
0.16
63,958
279
43,000
2,000
240
1,000
40,000
45
2024-04-23
V
PCLO
0.175
0.175
0.165
0.165
55,163
28
0.165
0.17
19,556
8,000
5,000
22,547
2024-04-22
V
PCLO
0.17
0.175
0.16
0.165
-0.015
333,204
68
0.16
0.165
89,629
29,500
58,000
51,500
104,000
575
2024-04-19
V
PCLO
0.18
0.185
0.17
0.18
0.005
532,409
52
0.175
0.18
502,065
2,000
5,000
15,000
7,500
239
2024-04-18
V
PCLO
0.18
0.185
0.17
0.175
0.005
64,211
33
0.17
0.18
21,035
4,000
7,500
30,500
1
2024-04-17
V
PCLO
0.195
0.195
0.17
0.17
-0.02
456,801
97
0.17
0.185
148,427
32,000
74,500
103,500
500
97,500
274
2024-04-16
V
PCLO
0.20
0.20
0.18
0.185
-0.015
304,104
76
0.185
0.205
73,462
48,500
21,500
50,000
200
4,000
97,500
8,822
2024-04-15
V
PCLO
0.23
0.23
0.19
0.20
-0.02
128,702
53
0.195
0.20
82,002
1,500
21,000
10,000
700
1,000
12,000
250
2024-04-12
V
PCLO
0.265
0.265
0.21
0.22
-0.035
545,171
168
0.22
0.235
160,483
12,500
163,000
77,000
1,250
5,500
122,000
2,817
2024-04-11
V
PCLO
0.235
0.275
0.235
0.255
0.02
350,201
82
0.255
0.265
258,691
18,000
15,500
34,000
500
23,000
150
2024-04-10
V
PCLO
0.24
0.25
0.235
0.235
-0.025
210,870
73
0.23
0.26
85,000
5,000
18,000
48,500
305
42,175
11,590
2024-04-09
V
PCLO
0.27
0.27
0.26
0.26
-0.02
10,100
10
0.255
0.27
10,000
100
2024-04-08
V
PCLO
0.275
0.285
0.26
0.28
0.015
278,600
59
0.275
0.29
97,000
47,000
49,500
2,000
44,500
38,300
2024-04-05
V
PCLO
0.28
0.28
0.26
0.265
-0.005
220,775
77
0.265
0.27
52,751
18,000
40,500
32,500
2,000
3,000
46,500
24,669
2024-04-04
V
PCLO
0.245
0.29
0.245
0.27
0.025
2,753,469
218
0.27
0.275
1,647,061
193,300
188,000
182,500
2,240
128,500
98,000
311,654
2024-04-03
V
PCLO
0.23
0.255
0.22
0.245
0.015
1,133,187
180
0.24
0.245
641,310
7,500
164,500
90,500
2,460
5,000
88,500
131,983
2024-04-02
V
PCLO
0.21
0.24
0.20
0.23
0.025
2,038,780
249
0.23
0.235
1,041,246
200,500
443,000
142,500
17,020
28,500
155,500
10,364
2024-04-01
V
PCLO
0.21
0.21
0.19
0.205
339,865
88
0.205
0.21
172,015
9,500
100,000
26,000
1,000
31,000
250
2024-03-28
V
PCLO
0.21
0.23
0.18
0.205
2,408,223
258
0.205
0.21
1,256,652
313,000
241,000
163,000
3,400
256,000
173,500
708
2024-03-27
V
PCLO
0.21
0.215
0.205
0.205
-0.005
224,993
70
0.20
0.205
114,800
8,500
37,500
36,000
310
26,000
726
2024-03-26
V
PCLO
0.18
0.215
0.17
0.21
0.04
1,265,958
253
0.205
0.21
664,113
42,500
146,000
153,500
1,300
4,000
91,500
162,216
2024-03-25
V
PCLO
0.185
0.185
0.165
0.17
-0.01
432,755
100
0.17
0.185
176,460
4,500
24,500
52,000
28,000
147,000
2024-03-22
V
PCLO
0.155
0.195
0.145
0.18
0.03
1,429,530
362
0.185
0.19
503,300
11,800
208,000
167,000
5,890
6,000
133,500
393,418
2024-03-21
V
PCLO
0.145
0.155
0.14
0.145
0.005
573,824
124
0.145
0.15
207,569
11,869
96,500
94,000
4,000
99,500
60,017
2024-03-20
V
PCLO
0.14
0.145
0.135
0.14
117,577
35
0.135
0.145
35,208
51,000
7,000
200
500
23,000
285
2024-03-19
V
PCLO
0.14
0.145
0.135
0.14
0.005
93,985
40
0.135
0.145
34,000
3,500
500
16,000
39,000
925
2024-03-18
V
PCLO
0.135
0.145
0.13
0.14
0.005
129,953
50
0.135
0.14
44,746
4,500
30,500
25,500
23,467
970
2024-03-15
V
PCLO
0.14
0.14
0.135
0.14
27,880
15
0.135
0.14
14,825
13,000
55
2024-03-14
V
PCLO
0.145
0.145
0.14
0.145
0.01
91,776
26
0.135
0.145
67,000
11,500
8,500
4,776
2024-03-13
V
PCLO
0.145
0.155
0.13
0.135
-0.01
528,262
104
0.135
0.15
153,798
29,000
72,500
69,000
500
200,500
2,015
2024-03-12
V
PCLO
0.14
0.145
0.13
0.145
116,260
45
0.14
0.145
38,650
7,000
9,500
16,000
43,500
250
2024-03-11
V
PCLO
0.145
0.145
0.14
0.145
69,852
22
0.14
0.145
40,336
4,000
14,000
11,500
11
2024-03-08
V
PCLO
0.145
0.145
0.14
0.14
137,750
18
0.14
0.145
55,000
14,500
40,500
21,000
6,500
250
2024-03-07
V
PCLO
0.15
0.15
0.14
0.14
-0.01
57,945
23
0.14
0.145
22,693
20,000
14,500
700
50
2024-03-06
V
PCLO
0.145
0.15
0.14
0.15
0.005
176,453
30
0.145
0.15
30,250
2,500
20,000
22,000
450
73,000
17,000
10,681
2024-03-05
V
PCLO
0.165
0.165
0.145
0.15
-0.01
233,298
74
0.145
0.15
109,950
19,400
49,000
37,500
16,945
103
2024-03-04
V
PCLO
0.17
0.17
0.16
0.16
-0.01
76,248
35
0.16
0.165
30,520
1,500
20,000
7,000
150
1,500
15,000
565
2024-03-01
V
PCLO
0.17
0.17
0.16
0.17
85,868
65
0.165
0.175
40,713
16,500
21,000
450
4,500
1,500
569
2024-02-29
V
PCLO
0.17
0.175
0.16
0.17
-0.005
153,536
62
0.165
0.175
125,348
5,500
8,000
10,500
3,500
220
2024-02-28
V
PCLO
0.165
0.18
0.155
0.175
0.01
855,687
137
0.17
0.18
337,180
19,500
183,000
109,500
500
3,000
117,500
85,313
2024-02-27
V
PCLO
0.17
0.17
0.16
0.17
25,655
12
0.165
0.175
4,000
1,000
13,000
4,500
3,000
2024-02-26
V
PCLO
0.18
0.18
0.16
0.16
-0.015
367,349
84
0.16
0.175
111,851
19,500
137,000
27,500
25,000
45,000
60
2024-02-23
V
PCLO
0.18
0.18
0.17
0.18
0.005
81,495
44
0.17
0.18
24,200
5,500
40,000
10,500
500
500
10
2024-02-22
V
PCLO
0.175
0.185
0.17
0.17
-0.005
55,444
34
0.17
0.185
9,800
16,000
22,000
100
7,500
44
2024-02-21
V
PCLO
0.18
0.185
0.17
0.185
0.005
362,292
93
0.17
0.185
71,240
89,500
43,000
40,500
13,452
2,000
75,000
27,500
2024-02-20
V
PCLO
0.185
0.19
0.18
0.18
22,859
20
0.18
0.19
12,026
6,500
3,500
197
500