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	PET	31.80	31.86	31.46	31.70	0.32	35,715	316	31.53	31.81	17,858	3,100	4,957	900	185	3,100	1,345			2,249
2024-05-02	T	PET	31.13	31.77	31.04	31.38	0.27	34,319	330	31.28	31.66	21,380	1,000	5,100	800	444	400	1,133			3,056
2024-05-01	T	PET	31.24	31.42	30.86	31.11	0.21	62,391	428	31.05	31.39	43,327	1,900	5,400	400	250	300	1,231			6,427
2024-04-30	T	PET	32.06	32.06	30.87	30.90	-0.64	109,378	559	30.81	31.33	28,605	58,206	6,451	700	296	500	1,078			8,145
2024-04-29	T	PET	31.46	31.56	30.94	31.54	0.35	285,396	638	31.13	31.58	116,160	109,397	11,703	900	283	32,900	1,231			10,404
2024-04-26	T	PET	31.26	31.70	31.04	31.19	0.12	55,542	357	31.13	31.32	38,719	3,700	3,877	600	272	471	1,476			3,489
2024-04-25	T	PET	31.71	31.71	30.98	31.07	-0.60	65,117	456	30.99	31.22	34,876	5,400	4,745	600	525	6,100	2,518			6,189
2024-04-24	T	PET	31.33	32.20	31.33	31.67	0.31	57,432	531	31.54	31.85	25,077	5,600	8,400	1,643	914	4,300	3,051			6,293
2024-04-23	T	PET	31.62	32.70	31.34	31.36	-0.23	61,440	595	31.20	31.59	34,060	2,300	3,703	1,000	2,023	4,285	1,808			9,860
2024-04-22	T	PET	31.10	31.62	30.98	31.59	0.50	65,913	318	31.12	31.69	28,229	4,000	3,643	300	377	2,300	2,400			13,553			700
2024-04-19	T	PET	30.45	31.21	30.45	31.09	0.42	125,407	912	30.98	31.28	100,744	2,600	6,500	1,215	216	900	5,201			5,276
2024-04-18	T	PET	30.88	31.12	30.58	30.67	-0.05	67,198	476	30.58	30.93	32,494	4,500	4,830	1,500	240	4,700	4,901			5,787
2024-04-17	T	PET	30.79	31.03	30.60	30.72	-0.03	56,712	349	30.60	30.92	15,037	17,600	4,014	2,100	228	1,823	930			10,259
2024-04-16	T	PET	30.70	30.90	30.54	30.75	-0.04	62,689	387	30.68	30.93	23,532	2,748	3,368	400	495	100	10,395			11,827
2024-04-15	T	PET	31.03	31.28	30.68	30.79	-0.24	112,959	603	30.72	30.95	33,259	4,500	8,778	1,400	24,444	22,759	2,121			7,482
2024-04-12	T	PET	30.78	31.13	30.68	31.03	0.25	268,412	488	30.80	31.09	34,038	3,300	5,205	400	5,662	207,322	930			5,686
2024-04-11	T	PET	31.92	32.26	30.63	30.78	-0.72	226,051	997	30.72	31.14	117,105	12,001	7,825	1,500	779	12,900	4,813		19,600	39,865
2024-04-10	T	PET	31.49	31.93	31.48	31.50	-0.27	70,369	424	31.45	31.65	35,231	5,700	4,444	300	299	4,500	2,213			9,979
2024-04-09	T	PET	32.44	32.67	31.66	31.77	-0.41	59,322	491	31.68	32.02	35,349	6,200	3,376	1,300	344	900	1,490			5,620
2024-04-08	T	PET	32.21	32.36	32.095	32.18	-0.23	67,087	595	32.15	32.40	37,381	1,900	4,831	1,600	2,144	1,700	1,220			6,401
2024-04-05	T	PET	32.46	32.56	32.04	32.41	0.27	102,029	641	32.30	32.62	32,272	4,500	7,086	700	401	600	13,568		4,200	15,851
2024-04-04	T	PET	31.30	32.20	31.30	32.14	0.52	115,052	703	31.89	32.20	61,471	16,806	4,286	2,000	470	2,897	2,716			10,925
2024-04-03	T	PET	31.38	31.96	31.38	31.62	0.20	116,691	442	31.52	31.74	29,851	4,100	4,634	2,300	65	43,145	16,520		3,700	6,378
2024-04-02	T	PET	31.41	31.62	30.98	31.42	0.03	84,430	697	31.35	31.60	35,492	10,772	4,047	1,200	255	6,537	2,380			15,531
2024-04-01	T	PET	31.99	31.99	31.34	31.39	-0.27	90,429	659	31.31	31.62	48,149	23,200	3,009	1,100	746	3,100	1,178			7,715
2024-03-28	T	PET	31.51	31.87	31.45	31.66	0.13	53,035	465	31.60	31.85	28,125	4,700	4,114	800	387	920	1,623			8,109
2024-03-27	T	PET	31.66	31.92	31.14	31.53	0.16	140,557	620	31.37	31.65	37,050	71,910	3,626	700	164	2,069	4,124			16,532
2024-03-26	T	PET	31.60	31.80	31.30	31.37	0.13	52,647	488	31.25	31.50	24,836	4,952	4,822	1,100	377	300	4,854			6,141
2024-03-25	T	PET	31.95	31.95	31.18	31.24	-0.13	84,536	421	31.17	31.43	25,912	2,800	4,273	400	375	35,500	950			9,143
2024-03-22	T	PET	31.81	31.81	31.25	31.37	-0.36	273,400	717	31.34	31.60	48,598	2,900	13,446	1,300	272	130,346	56,614			12,122
2024-03-21	T	PET	32.09	32.09	31.57	31.73	-0.36	46,077	419	31.58	31.83	24,649	2,200	3,668	200	243	1,100	1,547			10,484
2024-03-20	T	PET	32.39	32.43	31.80	32.09	-0.01	109,302	694	31.98	32.18	53,565	7,500	13,692	1,500	729	4,600	3,104			16,654
2024-03-19	T	PET	31.73	32.15	31.73	32.10	0.39	78,623	353	31.99	32.29	58,517	1,300	5,484	300	230	300	1,201			6,210
2024-03-18	T	PET	32.08	32.27	31.71	31.71	-0.16	118,770	313	31.57	31.90	82,836	1,600	4,316	200	513	1,200	937			10,248			10,600
2024-03-15	T	PET	31.82	32.07	30.76	31.87	0.07	160,988	824	31.71	31.95	87,044	9,700	14,008	1,700	19,326	2,100	2,118			11,066
2024-03-14	T	PET	32.69	32.69	31.56	31.80	-0.42	68,604	439	31.63	31.93	36,665	2,600	4,381	700	322	2,000	1,365			5,117		100
2024-03-13	T	PET	31.66	32.74	31.61	32.22	0.28	167,334	799	32.13	32.37	60,564	17,547	10,736	800	573	5,600	3,353			10,212			50,244
2024-03-12	T	PET	31.55	32.18	31.50	31.94	0.19	122,925	594	31.78	32.10	34,066	8,500	4,891	1,800	47,552	2,900	3,100			9,035			7,989
2024-03-11	T	PET	31.19	32.20	30.86	31.75	0.71	163,602	1,024	31.62	31.91	86,919	30,140	6,100	700	504	3,900	2,346			22,229		100	5,189
2024-03-08	T	PET	30.49	31.32	30.49	31.04	0.40	133,804	702	30.93	31.20	44,520	34,413	12,084	1,000	530	5,200	1,904			7,504			5,506
2024-03-07	T	PET	29.67	30.85	29.50	30.64	0.86	279,658	870	30.31	30.73	49,401	67,277	14,736	3,800	602	73,400	4,271			38,304
2024-03-06	T	PET	29.88	30.01	29.21	29.78	-0.21	176,215	1,053	29.78	29.88	100,519	9,517	11,470	2,700	378	5,404	3,576			25,002
2024-03-05	T	PET	28.58	30.07	28.27	29.99	0.03	510,613	1,870	29.80	30.12	180,965	21,700	26,667	800	620	30,100	3,241		12,000	149,223
2024-03-04	T	PET	30.00	30.01	29.39	29.96	-0.04	228,710	717	29.84	30.09	125,218	3,100	10,977	4,000	640	10,961	5,144			30,428		100
2024-03-01	T	PET	30.00	30.23	29.77	30.00	0.10	83,814	659	29.84	30.09	29,877	24,746	7,007	5,000	497	2,100	3,546			7,752
2024-02-29	T	PET	31.00	31.00	29.78	29.90	-0.82	320,208	1,540	29.78	30.12	157,793	8,700	16,432	10,700	1,118	59,993	6,141			48,387
2024-02-28	T	PET	31.44	31.44	30.65	30.72	-0.74	118,127	862	30.59	30.98	40,767	9,472	19,192	2,400	294	5,700	4,901			22,328
2024-02-27	T	PET	31.39	31.65	31.03	31.46	0.59	160,888	937	31.35	31.50	78,241	6,800	14,559	200	954	900	1,884			14,185			800
2024-02-26	T	PET	31.59	31.88	30.72	30.87	-0.62	80,384	763	30.79	30.99	43,779	4,700	12,364	400	161	6,200	1,500			7,803
2024-02-23	T	PET	31.87	31.87	31.46	31.49	0.01	174,625	717	31.40	31.67	110,834	7,700	8,683	1,300	271	3,500	2,601			30,780
2024-02-22	T	PET	31.43	31.54	31.15	31.48	0.29	88,742	501	31.26	31.52	62,274	2,000	6,785	100	543	2,501	3,175			7,748
2024-02-21	T	PET	31.52	31.79	31.10	31.19	-0.33	73,114	546	31.00	31.32	35,164	3,600	6,521	1,000	280	3,236	1,980			15,616
2024-02-20	T	PET	32.02	32.505	30.98	31.52	-1.34	158,851	825	31.45	31.74	104,189	4,100	10,096	1,600	290	4,151	1,417			18,179
2024-02-16	T	PET	32.22	32.90	31.82	32.86	0.56	177,938	733	32.51	32.90	72,745	11,000	12,424	900	1,531	48,448	2,126			15,291
2024-02-15	T	PET	32.62	32.75	32.09	32.30	0.02	102,141	689	32.30	32.45	58,534	13,300	5,896	500	410	4,900	2,774			12,062		100
2024-02-14	T	PET	31.56	32.50	31.56	32.28	0.57	109,275	619	32.25	32.47	65,814	6,220	10,408	1,100	422	3,238	5,101			10,600
2024-02-13	T	PET	31.80	31.89	31.44	31.71	-0.29	151,796	512	31.53	31.94	97,872	3,135	7,347	29,100	267	400	1,814			6,939
2024-02-12	T	PET	31.50	32.17	31.50	32.00	0.60	149,533	884	31.81	32.17	59,003	29,852	12,109	1,200	326	1,800	1,500			33,310			3,837
2024-02-09	T	PET	31.02	31.60	30.90	31.40	0.41	172,053	483	31.28	31.53	119,942	11,875	6,067	400	258	9,000	2,549			15,225
2024-02-08	T	PET	31.36	31.36	30.65	30.99	0.38	109,737	521	30.93	31.16	49,292	4,300	4,192	100	831	1,200	1,701			5,887			38,525
2024-02-07	T	PET	30.95	30.95	30.43	30.61	-0.27	152,520	587	30.49	30.74	121,444	3,423	6,254	600	942	5,400	2,076			7,299
2024-02-06	T	PET	30.53	31.09	30.51	30.88	0.35	110,855	545	30.76	31.02	87,013	4,000	8,848	300	324	2,100	3,302			3,360
2024-02-05	T	PET	31.00	31.00	30.41	30.53	-0.47	144,776	801	30.39	30.73	87,128	6,265	5,096	400	730	4,900	3,201			26,891