Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:14:20 EDT Sun 05 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
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
PDV
44
1
6.15
6.28
2024-05-02
T
PDV
6.08
6.04
6.28
2024-05-01
T
PDV
6.26
6.26
6.08
6.08
-0.20
357
6
3.75
6.28
355
2
2024-04-30
T
PDV
6.20
6.28
6.20
6.28
0.07
1,302
7
5.87
6.28
700
87
501
14
2024-04-29
T
PDV
347
7
6.23
6.59
4
36
301
2024-04-26
T
PDV
6.21
6.21
6.21
6.21
0.01
146
3
6.20
6.59
145
2024-04-25
T
PDV
18
2
6.20
6.60
17
1
2024-04-24
T
PDV
39
4
6.20
6.58
2
2024-04-23
T
PDV
8
4
6.04
6.59
4
2
2024-04-22
T
PDV
6.48
6.48
6.48
6.48
0.28
510
5
6.04
6.59
1
101
400
2024-04-19
T
PDV
6.20
6.20
6.20
6.20
-0.10
321
5
3.75
6.60
317
1
2024-04-18
T
PDV
6.30
6.30
6.30
6.30
105
3
3.75
6.60
100
1
2024-04-17
T
PDV
6.30
6.30
6.30
6.30
1,772
3
5.91
6.48
700
72
1,000
2024-04-16
T
PDV
6.32
6.32
6.30
6.30
-0.02
217
5
6.32
6.59
200
1
16
2024-04-15
T
PDV
6.41
6.41
6.32
6.32
-0.33
2,094
18
6.32
6.60
744
99
1,200
2024-04-12
T
PDV
3
2
6.41
6.65
1
2024-04-11
T
PDV
6.65
6.65
6.65
6.65
0.25
333
7
6.43
6.65
300
9
2024-04-10
T
PDV
6.40
6.40
6.40
6.40
-0.05
1,225
6
6.40
6.65
128
1
1,000
2024-04-09
T
PDV
1
1
6.40
6.65
2024-04-08
T
PDV
2
2
6.40
6.65
2024-04-05
T
PDV
6.45
6.45
6.45
6.45
0.01
3,709
8
6.40
6.65
3,300
1
407
2024-04-04
T
PDV
11
2
6.44
6.65
11
2024-04-03
T
PDV
58
2
6.41
6.65
1
2024-04-02
T
PDV
2
2
6.41
6.65
2024-04-01
T
PDV
6.43
6.44
6.43
6.44
-0.23
713
5
6.41
6.66
602
21
2024-03-28
T
PDV
1
1
6.41
6.66
1
2024-03-27
T
PDV
6.60
6.67
6.60
6.67
2,308
9
6.41
6.66
1,092
1,216
2024-03-26
T
PDV
6.67
6.67
6.67
6.67
0.02
601
2
6.60
6.67
600
1
2024-03-25
T
PDV
6.65
6.65
6.65
6.65
0.04
104
4
6.58
6.65
100
1
2024-03-22
T
PDV
6.56
6.61
6.55
6.61
0.09
4,067
18
6.55
6.61
2,100
100
500
1,331
2024-03-21
T
PDV
6.47
6.47
6.47
6.47
-0.05
606
6
6.47
6.64
80
226
300
2024-03-20
T
PDV
6.52
6.52
6.52
6.52
0.07
1,108
2
6.37
6.64
1,100
8
2024-03-19
T
PDV
6.47
6.47
6.45
6.47
0.02
6,543
12
6.37
6.64
1,000
243
100
2024-03-18
T
PDV
6.45
6.45
6.45
6.45
-0.05
1,296
8
6.45
6.64
1,000
200
93
2024-03-15
T
PDV
6.64
6.64
6.64
6.64
0.14
1,314
7
6.49
6.64
20
100
1,100
2024-03-14
T
PDV
6.51
6.51
6.51
6.51
0.01
1,725
8
6.50
6.65
1
700
2024-03-13
T
PDV
6.49
6.49
6.49
6.49
-0.01
572
11
6.50
6.65
129
198
200
17
2024-03-12
T
PDV
6.60
6.60
6.50
6.50
-0.10
647
9
6.49
6.65
423
200
1
1
2024-03-11
T
PDV
6.65
6.65
6.60
6.60
0.07
1,176
15
6.32
6.60
301
1
743
2024-03-08
T
PDV
27
4
6.49
6.65
1
2024-03-07
T
PDV
6.44
6.64
6.32
6.53
0.07
11,028
33
6.49
6.65
6,000
1,000
116
2,000
1,512
2024-03-06
T
PDV
6.46
6.46
6.46
6.46
-0.05
260
4
6.43
6.65
100
2024-03-05
T
PDV
20
3
6.43
6.65
1
2024-03-04
T
PDV
263
10
6.43
6.65
65
1
1
101
2024-03-01
T
PDV
6.50
6.51
6.50
6.51
0.11
1,849
8
6.43
6.65
1,278
70
100
400
1
2024-02-29
T
PDV
6.32
6.45
6.32
6.40
-0.05
2,527
8
6.32
6.51
1,301
1,000
125
100
2024-02-28
T
PDV
6.40
6.50
6.40
6.45
-0.06
4,073
12
6.32
6.65
3,493
504
2024-02-27
T
PDV
6.65
6.65
6.65
6.65
0.14
360
4
6.45
6.65
50
300
10
2024-02-26
T
PDV
6.50
6.51
6.50
6.51
0.06
1,780
7
6.45
6.65
1,727
2024-02-23
T
PDV
6.45
6.45
6.45
6.45
0.02
137
6
6.45
6.65
135
1
1
2024-02-22
T
PDV
6.41
6.43
6.41
6.43
-0.17
2,045
11
6.45
6.65
1,616
64
365
2024-02-21
T
PDV
10
1
6.30
6.65
2024-02-20
T
PDV
6.55
6.60
6.55
6.60
0.10
2,360
14
6.21
6.65
2,054
300
2024-02-16
T
PDV
2
1
6.50
6.60
2024-02-15
T
PDV
6.50
6.50
6.40
6.40
0.08
1,508
7
6.21
6.60
300
28
1,000
180
2024-02-14
T
PDV
6.50
6.50
6.50
6.50
0.18
392
10
6.21
6.50
75
13
300
2024-02-13
T
PDV
6.32
6.32
6.32
6.32
-0.18
404
5
6.21
6.55
200
100
100
2024-02-12
T
PDV
6.55
6.55
6.50
6.50
-0.09
442
6
6.21
6.55
407
1
2024-02-09
T
PDV
6.59
6.60
6.59
6.60
-0.09
1,142
9
6.21
6.60
106
4
1,000
7
2024-02-08
T
PDV
18
3
6.21
6.60
2
14
2024-02-07
T
PDV
559
7
6.21
6.66
34
500
2024-02-06
T
PDV
35
7
6.21
6.66
19