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
01:04:03 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
2024-05-17
V
PEGA
0.20
0.20
0.195
0.20
0.005
102,329
37
0.195
0.20
52,847
4,500
400
14,500
29,500
582
2024-05-16
V
PEGA
0.20
0.20
0.19
0.195
0.005
87,261
22
0.19
0.20
77,011
7,000
3,000
250
2024-05-15
V
PEGA
0.195
0.20
0.19
0.20
0.01
90,102
24
0.195
0.20
42,205
5,000
27,500
15,000
397
2024-05-14
V
PEGA
0.19
0.19
0.19
0.19
-0.005
117,651
32
0.185
0.195
96,228
14,000
4,000
3,000
423
2024-05-13
V
PEGA
0.19
0.195
0.185
0.195
216,844
45
0.19
0.195
164,939
7,000
3,000
16,000
25,000
246
2024-05-10
V
PEGA
0.19
0.215
0.19
0.20
0.01
108,303
48
0.195
0.20
75,862
17,000
15,000
95
2024-05-09
V
PEGA
0.19
0.19
0.185
0.19
76,778
33
0.19
0.195
44,409
29,500
1,500
263
1,000
106
2024-05-08
V
PEGA
0.20
0.225
0.19
0.19
-0.01
206,561
87
0.19
0.195
72,435
22,000
15,000
50,500
100
43,500
2,055
2024-05-07
V
PEGA
0.19
0.20
0.18
0.20
0.015
166,512
71
0.195
0.20
101,811
16,500
1,200
28,000
500
18,500
1
2024-05-06
V
PEGA
0.175
0.19
0.175
0.185
0.005
26,947
29
0.18
0.19
24,345
2,000
10
351
2024-05-03
V
PEGA
0.175
0.18
0.17
0.18
0.005
66,029
26
0.175
0.18
36,724
5,500
15,500
8,000
2024-05-02
V
PEGA
0.17
0.175
0.17
0.175
0.005
20,968
16
0.17
0.175
16,750
3,000
418
500
2024-05-01
V
PEGA
0.17
0.175
0.165
0.17
211,149
61
0.165
0.17
85,652
37,000
33,500
18,500
27,000
8,500
734
2024-04-30
V
PEGA
0.175
0.175
0.165
0.175
-0.005
122,037
60
0.17
0.175
62,937
15,000
19,000
24,500
2024-04-29
V
PEGA
0.17
0.18
0.17
0.175
0.005
199,564
75
0.17
0.18
92,814
18,000
16,000
49,500
22,500
750
2024-04-26
V
PEGA
0.18
0.18
0.17
0.175
35,836
28
0.17
0.175
20,668
5,000
1,500
4,000
4,000
232
2024-04-25
V
PEGA
0.18
0.18
0.16
0.175
-0.015
623,214
308
0.165
0.18
307,371
83,500
3,500
97,500
340
129,000
1,147
2024-04-24
V
PEGA
0.195
0.20
0.19
0.19
26,893
17
0.185
0.19
17,268
500
5,000
4,000
2024-04-23
V
PEGA
0.18
0.19
0.175
0.19
0.01
100,398
35
0.18
0.20
60,197
24,000
9,000
1
7,000
200
2024-04-22
V
PEGA
0.19
0.19
0.175
0.19
0.005
119,688
59
0.175
0.195
61,922
9,000
29,000
19,000
2024-04-19
V
PEGA
0.20
0.20
0.185
0.19
106,907
39
0.18
0.195
55,107
14,500
15,500
5,000
16,500
2024-04-18
V
PEGA
0.195
0.195
0.185
0.185
-0.005
39,437
18
0.19
0.195
23,937
2,500
12,500
400
2024-04-17
V
PEGA
0.195
0.195
0.185
0.19
-0.005
53,744
30
0.18
0.19
38,643
2,500
10,500
2,000
101
2024-04-16
V
PEGA
0.205
0.205
0.195
0.20
-0.005
44,922
19
0.19
0.20
26,378
5,000
13,000
499
2024-04-15
V
PEGA
0.20
0.205
0.185
0.205
0.01
89,541
40
0.195
0.205
43,541
15,500
3,500
13,000
400
13,000
170
2024-04-12
V
PEGA
0.22
0.22
0.195
0.20
-0.015
253,423
102
0.19
0.20
155,077
24,529
17,500
27,500
400
27,500
620
2024-04-11
V
PEGA
0.21
0.22
0.21
0.215
0.01
153,194
57
0.21
0.22
118,041
10,500
3,000
18,500
2,000
1,054
2024-04-10
V
PEGA
0.235
0.235
0.205
0.205
-0.01
107,110
59
0.205
0.21
59,792
12,000
2,000
19,000
13,500
428
2024-04-09
V
PEGA
0.24
0.24
0.215
0.23
-0.005
66,687
40
0.225
0.235
40,845
12,500
5,000
5,000
3,000
296
2024-04-08
V
PEGA
0.235
0.245
0.225
0.235
0.005
134,229
71
0.23
0.245
78,750
13,500
15,500
11,000
4,500
9,500
1,062
2024-04-05
V
PEGA
0.25
0.25
0.225
0.23
-0.01
180,444
87
0.225
0.23
91,668
6,500
2,000
28,000
52,000
204
2024-04-04
V
PEGA
0.215
0.24
0.215
0.24
0.02
219,000
92
0.24
0.255
96,329
16,500
6,000
43,000
2,000
47,000
7,100
2024-04-03
V
PEGA
0.195
0.22
0.195
0.22
0.025
192,586
82
0.215
0.22
121,576
8,000
24,908
12,000
1,500
22,000
1,970
2024-04-02
V
PEGA
0.19
0.195
0.19
0.195
0.005
52,210
26
0.19
0.195
40,574
10,908
270
2024-04-01
V
PEGA
0.20
0.20
0.19
0.19
29,821
12
0.185
0.19
29,544
10
2024-03-28
V
PEGA
0.185
0.19
0.18
0.19
0.01
47,163
29
0.18
0.195
32,767
8,028
5,000
500
868
2024-03-27
V
PEGA
0.185
0.19
0.175
0.185
344,353
85
0.18
0.19
279,509
11,000
2,000
45,028
6,066
2024-03-26
V
PEGA
0.19
0.225
0.185
0.185
0.02
1,530,845
341
0.18
0.185
693,499
107,000
190,500
189,000
222
12,000
336,000
1,540
2024-03-25
V
PEGA
0.17
0.17
0.165
0.165
-0.005
123,111
44
0.16
0.165
92,028
23,500
500
150
5,000
1,500
433
2024-03-22
V
PEGA
0.17
0.17
0.17
0.17
73,515
30
0.165
0.17
61,802
10,000
1,500
190
2024-03-21
V
PEGA
0.17
0.18
0.17
0.17
45,810
18
0.17
0.175
37,210
1,000
100
7,500
2024-03-20
V
PEGA
0.165
0.17
0.155
0.17
0.005
217,720
66
0.17
0.18
144,721
32,500
5,000
15,500
19,000
579
2024-03-19
V
PEGA
0.16
0.16
0.16
0.16
-0.005
4,017
6
0.16
0.165
3,500
300
113
2024-03-18
V
PEGA
0.17
0.17
0.16
0.165
-0.01
222,523
61
0.16
0.165
172,908
23,060
6,000
8,500
11,000
335
2024-03-15
V
PEGA
0.17
0.175
0.16
0.175
0.005
117,422
38
0.165
0.175
49,108
21,500
11,500
35,000
284
2024-03-14
V
PEGA
0.17
0.17
0.16
0.165
222,281
54
0.165
0.17
142,721
11,500
15,000
43,000
100
9,000
539
2024-03-13
V
PEGA
0.17
0.175
0.165
0.17
168,604
67
0.16
0.17
78,735
12,500
11,500
27,500
31,500
6,466
2024-03-12
V
PEGA
0.175
0.18
0.165
0.17
-0.01
599,631
120
0.16
0.175
322,924
25,500
63,700
46,000
128,000
2,356
10,000
2024-03-11
V
PEGA
0.19
0.19
0.18
0.18
-0.01
49,586
28
0.175
0.185
39,894
2,000
447
3,000
4,000
245
2024-03-08
V
PEGA
0.205
0.205
0.185
0.19
-0.015
80,754
25
0.19
0.195
74,906
4,500
150
500
550
2024-03-07
V
PEGA
0.205
0.215
0.205
0.21
0.005
220,399
66
0.20
0.21
175,859
16,500
500
16,000
11,140
2024-03-06
V
PEGA
0.195
0.205
0.19
0.205
0.005
80,316
27
0.20
0.205
72,069
3,000
1,500
3,497
250
2024-03-05
V
PEGA
0.20
0.20
0.20
0.20
10,475
3
0.195
0.205
10,000
475
2024-03-04
V
PEGA
0.20
0.21
0.19
0.20
0.01
81,725
46
0.20
0.205
45,422
18,000
12,000
2,000
3,000
1,203
2024-03-01
V
PEGA
0.175
0.195
0.17
0.19
0.02
169,906
55
0.19
0.195
90,774
15,000
15,000
16,500
32
32,000
400
2024-02-29
V
PEGA
0.185
0.185
0.17
0.17
-0.01
26,629
20
0.17
0.175
21,684
500
2,500
45
1,500
12
2024-02-28
V
PEGA
0.185
0.185
0.18
0.18
-0.005
57,733
28
0.18
0.185
21,750
4,000
11,500
20,000
483
2024-02-27
V
PEGA
0.18
0.185
0.18
0.185
0.015
48,372
21
0.175
0.185
25,750
2,500
14,500
5,500
22
2024-02-26
V
PEGA
0.18
0.18
0.17
0.17
-0.01
183,475
75
0.17
0.18
122,204
10,000
19,500
30,000
1,114
2024-02-23
V
PEGA
0.19
0.19
0.175
0.18
-0.005
49,834
34
0.18
0.185
28,744
6,000
8,000
6,500
442
2024-02-22
V
PEGA
0.18
0.19
0.18
0.185
-0.005
106,356
31
0.18
0.195
53,250
12,500
14,500
90
26,000
16
2024-02-21
V
PEGA
0.18
0.19
0.18
0.19
0.01
26,361
16
0.18
0.19
25,361
1,000
2024-02-20
V
PEGA
0.185
0.185
0.175
0.18
-0.01
113,588
63
0.18
0.185
76,240
13,500
8,000
14,500
1,148