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
2024-04-26	T	PDC	30.27	30.30	30.19	30.28	-0.06	93,351	145	30.22	30.31	4,926	47,854	8,237	26,200	355	2,500	2,402			506
2024-04-25	T	PDC	30.18	30.35	30.07	30.33	-0.07	22,006	126	30.32	30.40	9,394	2,176	5,485	1,300	502	600	1,507			898
2024-04-24	T	PDC	30.45	30.54	30.29	30.42	-0.06	30,342	177	30.36	30.45	9,156	5,100	4,700	3,100	336	2,900	2,968			1,730
2024-04-23	T	PDC	30.43	30.50	30.35	30.46	0.08	13,140	88	30.42	30.51	1,025	5,900	3,400	900	145	600	109			921
2024-04-22	T	PDC	30.26	30.40	30.19	30.37	0.19	12,152	75	30.35	30.44	5,335	2,500	1,600	200	215	500	757			790
2024-04-19	T	PDC	29.98	30.25	29.90	30.20	0.23	57,027	105	30.17	30.26	8,221	1,388	2,900	1,200	304	40,640	1,472			683
2024-04-18	T	PDC	29.88	30.03	29.84	29.98	0.15	17,493	120	29.91	30.00	4,801	3,500	3,200	1,300	588	1,800	1,200			820		200
2024-04-17	T	PDC	29.92	30.06	29.71	29.84	-0.01	26,619	149	29.76	29.85	8,596	3,900	6,600	2,200	228	1,800	1,432			1,294
2024-04-16	T	PDC	30.03	30.03	29.78	29.80	-0.24	25,861	151	29.80	29.86	10,672	2,100	5,900	1,500	805	800	2,614			1,127
2024-04-15	T	PDC	30.48	30.55	30.01	30.10	-0.21	27,724	159	30.08	30.16	8,498	2,100	7,200	800	374	1,400	5,377			1,533
2024-04-12	T	PDC	30.72	30.72	30.26	30.31	-0.38	38,790	170	30.28	30.36	17,560	3,600	7,700	1,800	513	3,200	2,968			807
2024-04-11	T	PDC	30.83	30.83	30.52	30.66	-0.17	24,315	153	30.61	30.69	9,980	3,600	5,525	100	443	1,100	1,901			999
2024-04-10	T	PDC	30.99	30.99	30.70	30.83	-0.40	38,822	218	30.80	30.89	10,409	4,600	8,700	3,000	1,399	4,300	3,876			1,916		100
2024-04-09	T	PDC	31.19	31.28	31.10	31.24	0.09	29,191	156	31.21	31.29	12,115	2,900	4,725	600	314	1,500	4,801			1,648		100
2024-04-08	T	PDC	31.12	31.18	31.05	31.16	0.08	31,907	160	31.13	31.22	4,476	7,100	8,203	4,800	1,779	1,200	3,316			602
2024-04-05	T	PDC	30.99	31.14	30.88	31.08	0.15	56,379	277	31.05	31.13	34,562	1,600	9,400	2,100	542	2,000	3,300			2,353		100
2024-04-04	T	PDC	31.09	31.16	30.87	30.91	-0.09	41,056	205	30.88	30.97	20,098	3,200	6,100	3,800	1,113	2,000	2,346			1,733		200
2024-04-03	T	PDC	30.95	31.08	30.92	30.96	0.01	34,561	160	30.90	30.99	13,011	6,756	6,600	2,100	501	2,000	2,001			1,239
2024-04-02	T	PDC	31.07	31.10	30.88	30.94	-0.23	50,572	192	30.90	31.03	25,527	3,437	10,200	1,300	1,604	4,600	2,207			1,149
2024-04-01	T	PDC	31.25	31.25	31.05	31.17	-0.07	30,964	139	31.13	31.21	12,444	800	5,500	1,400	237	6,121	2,636			1,121		200
2024-03-28	T	PDC	31.11	31.31	31.11	31.25	0.19	32,022	185	31.20	31.28	12,145	2,600	7,600	2,800	626	1,900	1,951			1,065		500
2024-03-27	T	PDC	30.90	31.10	30.88	31.10	0.26	42,000	179	31.05	31.14	11,807	2,600	17,600	2,000	637	1,300	3,569			2,089		100
2024-03-26	T	PDC	30.82	30.92	30.79	30.79	-0.16	59,860	111	30.75	30.84	3,173	2,100	7,700	400	406	44,635	700			483
2024-03-25	T	PDC	30.94	31.06	30.91	30.95	0.01	88,968	184	30.91	30.99	34,745	5,208	5,000	37,400	736	2,300	2,302			922
2024-03-22	T	PDC	31.12	31.17	30.91	30.96	-0.11	46,147	179	30.91	30.99	27,224	2,200	8,600	2,400	762	1,900	2,014			743			100
2024-03-21	T	PDC	31.02	31.18	31.02	31.08	0.11	39,815	174	31.03	31.12	19,135	4,800	5,800	1,800	848	1,500	4,290			630		600
2024-03-20	T	PDC	30.72	30.99	30.72	30.97	0.19	50,385	225	30.91	30.99	13,930	4,200	8,600	2,900	2,708	5,200	4,300			8,133		100
2024-03-19	T	PDC	30.76	30.89	30.76	30.77	0.07	17,504	112	30.75	30.84	4,487	1,900	3,600	3,600	642	700	1,610			776		100
2024-03-18	T	PDC	30.83	30.83	30.66	30.70	-0.09	19,696	177	30.67	30.76	5,111	1,400	4,300	700	419	900	1,012			1,216
2024-03-15	T	PDC	30.68	30.85	30.66	30.78	0.06	41,269	162	30.73	30.81	16,434	5,500	9,000	1,700	1,637	3,100	2,286			976		300
2024-03-14	T	PDC	30.98	30.98	30.60	30.72	-0.26	20,804	127	30.72	30.79	7,348	3,800	3,760	1,400	318	1,400	1,701			837
2024-03-13	T	PDC	30.88	30.99	30.88	30.93	0.08	26,415	162	30.91	30.99	11,284	2,200	5,201	2,200	478	2,100	1,201			1,263		200
2024-03-12	T	PDC	30.87	30.92	30.76	30.85	0.02	66,473	145	30.80	30.87	5,214	4,400	3,330	1,800	1,138	47,607	2,003			719		100
2024-03-11	T	PDC	30.73	30.86	30.68	30.84	0.01	43,431	180	30.82	30.90	5,868	4,700	6,200	3,900	792	13,301	2,501			5,935
2024-03-08	T	PDC	30.84	30.84	30.72	30.83	0.06	17,682	114	30.78	30.83	3,527	7,300	1,815	600	464	1,300	1,713			880
2024-03-07	T	PDC	30.67	30.81	30.66	30.81	0.27	22,984	163	30.77	30.84	4,508	1,400	4,490	4,400	1,068	1,800	3,584			1,166
2024-03-06	T	PDC	30.63	30.67	30.49	30.58	0.13	82,647	201	30.53	30.61	5,260	6,182	7,900	5,000	839	50,798	4,107			2,255		100
2024-03-05	T	PDC	30.39	30.54	30.35	30.45	0.06	54,360	228	30.39	30.48	31,589	4,800	5,122	1,100	785	3,200	3,672			3,449		100	300
2024-03-04	T	PDC	30.41	30.45	30.34	30.37	-0.05	40,591	208	30.33	30.41	9,172	6,723	13,900	2,500	869	1,300	4,149			1,374
2024-03-01	T	PDC	30.25	30.50	30.25	30.45	0.27	30,504	187	30.39	30.51	7,879	5,400	7,674	3,100	1,192	2,900	601			1,468
2024-02-29	T	PDC	30.07	30.26	30.05	30.20	0.23	32,247	184	30.15	30.22	9,930	4,900	8,600	1,000	728	2,900	1,401			2,388
2024-02-28	T	PDC	30.01	30.09	29.94	29.94	-0.11	35,352	208	29.92	29.97	5,847	7,400	8,561	2,500	1,159	2,600	3,387			1,968			1,600
2024-02-27	T	PDC	29.96	30.08	29.92	30.05	-0.09	74,076	164	29.99	30.08	7,037	45,373	10,700	3,100	637	1,600	1,635			3,630		100
2024-02-26	T	PDC	30.35	30.35	30.07	30.13	-0.29	41,796	165	30.08	30.17	20,458	7,700	4,600	900	598	3,600	991			1,802
2024-02-23	T	PDC	30.33	30.47	30.33	30.42	0.07	28,906	166	30.37	30.44	4,621	4,100	7,000	3,700	1,402	5,400	1,000			1,359
2024-02-22	T	PDC	30.36	30.46	30.31	30.37	0.06	33,572	144	30.34	30.42	5,713	4,900	10,700	1,800	966	6,213	2,139			872
2024-02-21	T	PDC	30.20	30.31	30.20	30.28	0.09	35,642	202	30.25	30.33	9,248	3,535	13,000	1,900	669	4,900	882			1,199
2024-02-20	T	PDC	30.08	30.31	30.08	30.24	0.08	62,734	173	30.21	30.28	11,554	35,626	3,780	1,600	481	6,100	1,966			1,172
2024-02-16	T	PDC	29.95	30.20	29.95	30.16	0.17	31,063	170	30.12	30.17	6,041	8,300	8,400	1,200	1,107	1,900	2,486			1,510
2024-02-15	T	PDC	29.56	30.04	29.56	30.00	0.58	27,344	167	29.96	30.05	11,792	2,400	8,008	1,000	415	800	1,227			1,311
2024-02-14	T	PDC	29.40	29.49	29.36	29.49	0.31	70,349	230	29.43	29.51	9,720	5,120	9,000	5,000	946	31,269	7,344			1,481
2024-02-13	T	PDC	29.55	29.61	29.01	29.20	-0.52	44,513	207	29.12	29.29	11,617	8,900	8,441	6,300	1,035	2,100	4,355			1,335
2024-02-12	T	PDC	29.49	29.77	29.49	29.72	0.26	17,763	124	29.69	29.77	4,462	5,616	3,215	400	671	300	1,831			947
2024-02-09	T	PDC	29.39	29.52	29.32	29.52	0.16	46,367	194	29.47	29.54	18,240	8,509	10,000	2,600	745	3,400	1,678			968
2024-02-08	T	PDC	29.53	29.53	29.26	29.36	-0.21	35,191	204	29.34	29.41	13,045	4,900	7,017	3,300	945	1,900	2,202			1,167
2024-02-07	T	PDC	29.76	29.76	29.54	29.58	-0.16	33,822	203	29.53	29.60	8,724	3,800	7,600	3,300	1,627	3,000	3,908			1,112
2024-02-06	T	PDC	29.62	29.76	29.59	29.74	0.13	29,679	168	29.68	29.77	8,028	7,100	7,852	1,700	698	1,900	774			1,249
2024-02-05	T	PDC	29.83	29.83	29.50	29.60	-0.34	78,214	171	29.54	29.63	7,922	7,735	7,100	1,200	976	49,316	2,736			958
2024-02-02	T	PDC	30.02	30.02	29.81	29.93	-0.20	40,663	233	29.89	29.97	8,220	6,593	7,400	5,000	1,139	3,100	7,007			1,785
2024-02-01	T	PDC	30.16	30.17	29.92	30.13	-0.01	36,103	202	30.07	30.15	3,927	8,200	11,000	2,800	1,596	1,800	4,772			1,563
2024-01-31	T	PDC	30.28	30.37	30.06	30.09	-0.27	32,712	196	30.06	30.14	10,964	2,800	6,300	3,200	1,947	3,500	2,417			1,258
2024-01-30	T	PDC	30.24	30.39	30.20	30.34	0.02	66,865	145	30.29	30.37	3,693	44,585	6,800	900	580	6,900	1,646			1,377
2024-01-29	T	PDC	30.15	30.32	30.08	30.32	-0.02	48,823	189	30.28	30.36	21,284	2,900	8,000	2,500	764	7,824	3,197			1,966		100