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	PEY	15.20	15.24	14.85	14.95	-0.20	2,366,236	6,135	14.90	14.96	800,453	1,126,002	156,920	20,900	17,862	156,200	31,452			28,379		3,800
2024-05-02	T	PEY	15.25	15.38	15.09	15.15	0.03	1,185,741	4,696	15.13	15.23	884,011	103,329	50,078	24,900	2,801	76,600	9,501			19,902		100	202
2024-05-01	T	PEY	15.22	15.33	14.96	15.12	-0.27	2,177,499	8,731	15.10	15.16	1,403,502	179,670	196,824	36,700	28,326	248,002	44,856			21,756		4,300	700
2024-04-30	T	PEY	15.75	15.75	15.27	15.39	-0.43	1,460,363	6,891	15.38	15.44	830,115	228,210	92,916	40,300	13,917	131,700	32,801			57,469		5,700	2,400
2024-04-29	T	PEY	15.43	15.83	15.36	15.82	0.37	1,592,568	5,277	15.65	15.84	1,038,501	196,200	106,925	13,300	9,269	118,248	29,301			39,830		2,500	2,100
2024-04-26	T	PEY	15.49	15.68	15.41	15.45	-0.04	1,353,542	4,882	15.43	15.46	873,330	133,475	73,131	11,900	7,653	148,900	20,303			57,078		2,000	260
2024-04-25	T	PEY	15.51	15.65	15.42	15.49	-0.08	1,527,670	5,077	15.45	15.55	937,244	113,821	79,870	19,900	31,820	185,084	98,156			55,094		800	300
2024-04-24	T	PEY	15.25	15.59	15.25	15.57	0.27	1,796,613	6,012	15.51	15.59	805,496	354,077	82,625	27,500	6,664	228,300	29,395			210,864		5,100	300
2024-04-23	T	PEY	14.96	15.35	14.90	15.30	0.28	1,588,029	4,235	15.25	15.32	1,102,334	134,605	65,572	21,000	10,455	212,785	16,908			12,133		2,300	600
2024-04-22	T	PEY	14.99	15.09	14.79	15.02	0.02	1,205,857	4,315	15.00	15.09	790,037	91,824	60,997	23,700	7,747	136,800	10,051			35,978		1,100	1,100
2024-04-19	T	PEY	14.85	15.06	14.78	15.00	0.18	952,073	4,346	14.95	15.04	473,476	121,743	71,744	28,500	5,506	195,091	14,601			25,695		1,500	400
2024-04-18	T	PEY	14.95	15.00	14.755	14.82	-0.12	1,005,733	4,467	14.76	14.87	416,936	91,217	82,263	25,200	8,650	313,873	8,001			47,424		1,100	400
2024-04-17	T	PEY	14.71	15.09	14.66	14.94	0.26	1,646,965	6,739	14.85	14.98	1,053,523	172,897	133,258	20,900	7,658	162,700	18,000			41,954		2,500	2,284
2024-04-16	T	PEY	15.09	15.15	14.66	14.68	-0.41	2,017,334	7,113	14.65	14.72	1,070,660	300,959	145,990	23,500	24,246	244,490	35,557			107,486		2,400	1,001
2024-04-15	T	PEY	15.11	15.225	15.03	15.09	-0.10	1,120,295	4,819	15.03	15.12	556,866	214,811	96,521	14,900	7,697	135,853	21,363			46,492		1,400	1,000
2024-04-12	T	PEY	15.22	15.36	15.06	15.19	-0.04	752,513	3,435	15.18	15.26	463,312	105,223	68,088	9,100	9,324	69,300	16,871			5,210		1,000	500
2024-04-11	T	PEY	15.37	15.38	15.15	15.23	-0.21	1,330,884	6,447	15.21	15.23	727,041	158,437	69,224	9,700	8,797	184,700	32,702			59,505		1,200
2024-04-10	T	PEY	15.27	15.62	15.26	15.44	0.14	1,517,166	6,374	15.36	15.51	664,984	445,991	101,929	21,500	17,164	151,400	24,907			62,966		1,800	800
2024-04-09	T	PEY	15.64	15.65	15.15	15.30	-0.37	1,364,040	5,992	15.29	15.32	860,124	162,068	108,445	23,300	14,591	131,887	22,825			27,789		2,200	212
2024-04-08	T	PEY	15.38	15.68	15.31	15.67	0.28	897,683	3,942	15.55	15.67	543,620	121,604	74,253	10,900	9,684	83,000	24,471			22,842		1,100	400
2024-04-05	T	PEY	15.43	15.45	15.30	15.39	0.02	643,932	3,384	15.36	15.40	361,135	83,452	62,425	8,000	4,411	87,721	14,774			14,388		900
2024-04-04	T	PEY	15.30	15.38	15.12	15.37	0.08	792,162	3,921	15.28	15.38	502,766	72,116	55,859	13,500	11,402	93,666	7,960			27,359		400	551
2024-04-03	T	PEY	15.15	15.36	15.075	15.29	0.25	1,143,718	4,965	15.24	15.32	667,674	103,611	95,399	18,900	10,718	160,905	10,697			60,923		500	244
2024-04-02	T	PEY	15.15	15.25	14.93	15.04	-0.07	878,992	4,391	15.00	15.06	544,544	83,014	89,347	15,000	4,883	102,100	6,063			23,547		700	247
2024-04-01	T	PEY	15.01	15.15	14.84	15.11	0.18	1,482,520	6,763	15.08	15.13	925,590	180,666	127,838	14,300	9,306	152,700	22,300			39,661		3,400	1,053
2024-03-28	T	PEY	15.00	15.05	14.76	14.93	0.02	790,548	3,280	14.90	14.95	501,352	73,752	73,514	14,200	7,086	57,732	19,201			22,785		1,200
2024-03-27	T	PEY	14.67	14.94	14.62	14.91	0.13	1,217,502	3,333	14.87	14.95	937,614	65,600	53,123	30,900	4,384	85,600	13,401			17,014		500	700
2024-03-26	T	PEY	14.87	14.93	14.70	14.78	-0.08	1,970,791	7,525	14.77	14.79	1,114,314	160,835	116,657	6,300	2,867	380,200	87,323			75,914		4,700
2024-03-25	T	PEY	14.65	14.89	14.51	14.86	0.26	1,746,924	6,566	14.85	14.88	996,527	109,800	109,000	23,800	6,127	315,700	19,600			127,819		800	100
2024-03-22	T	PEY	14.73	14.805	14.48	14.60	-0.13	1,051,686	5,023	14.60	14.65	598,868	91,800	81,009	25,600	4,784	170,400	15,962			46,652		300
2024-03-21	T	PEY	14.55	14.80	14.55	14.73	0.20	1,163,889	5,504	14.72	14.77	663,991	127,300	87,400	22,800	8,428	140,117	23,241			70,074		1,000
2024-03-20	T	PEY	14.40	14.58	14.34	14.53	0.03	861,647	4,792	14.50	14.56	551,353	76,100	83,479	6,400	3,873	76,500	13,542			36,105		200
2024-03-19	T	PEY	14.41	14.67	14.40	14.50	0.08	1,084,509	5,286	14.45	14.54	633,929	213,474	72,586	10,700	6,384	75,300	9,703			42,244		1,600	800
2024-03-18	T	PEY	14.39	14.44	14.21	14.42	0.14	837,043	4,486	14.38	14.42	485,670	90,088	63,734	26,000	4,837	87,900	13,501			53,527		800	530
2024-03-15	T	PEY	14.26	14.41	14.21	14.28	0.07	1,931,928	5,763	14.26	14.33	1,328,986	92,700	110,323	18,600	11,709	213,665	16,101			120,142		1,200	200
2024-03-14	T	PEY	14.23	14.25	14.09	14.21	0.01	927,617	5,812	14.17	14.23	577,530	102,899	46,147	27,500	5,218	100,000	8,801			45,160		200
2024-03-13	T	PEY	14.14	14.295	13.99	14.20	0.14	1,419,933	7,206	14.20	14.23	888,009	128,449	117,943	49,200	9,371	143,600	21,609			51,825		1,100	400
2024-03-12	T	PEY	14.17	14.17	13.80	14.06	-0.15	2,521,505	12,402	14.01	14.10	1,268,581	452,769	112,095	67,700	24,472	416,982	42,601			104,350		9,700	200
2024-03-11	T	PEY	14.88	15.05	14.16	14.21	-0.63	2,864,784	12,664	14.19	14.22	1,733,806	208,901	131,302	84,100	24,304	320,600	49,911			198,721		1,800	1,215
2024-03-08	T	PEY	14.68	14.88	14.44	14.84	0.10	1,975,841	10,103	14.79	14.85	1,175,876	163,000	175,498	59,600	10,397	281,700	28,901			56,803		4,000	2,300
2024-03-07	T	PEY	14.69	14.92	14.59	14.74	0.05	1,401,965	7,585	14.74	14.80	822,321	190,307	150,110	17,500	12,214	118,344	17,676			59,411		2,400	430
2024-03-06	T	PEY	14.78	14.88	14.55	14.69	0.03	1,561,373	8,590	14.63	14.73	868,738	184,324	147,551	22,600	6,932	190,600	18,551			88,487		1,700	1,700
2024-03-05	T	PEY	14.60	14.85	14.58	14.66	0.10	1,493,453	6,974	14.64	14.69	884,879	158,751	179,351	12,500	17,343	115,823	16,321			72,237		2,500	800
2024-03-04	T	PEY	14.47	14.67	14.42	14.56	0.18	1,709,415	9,199	14.55	14.63	878,229	198,700	158,549	28,000	31,129	206,232	38,300			102,739		2,500	700
2024-03-01	T	PEY	14.09	14.48	13.98	14.38	0.29	1,484,297	6,571	14.38	14.41	960,039	170,978	136,581	27,800	11,565	124,800	13,388			23,254		3,700	1,039
2024-02-29	T	PEY	14.18	14.32	14.04	14.09	-0.03	2,080,771	6,805	14.08	14.15	1,536,361	127,436	100,687	28,400	9,946	169,900	15,941			32,988		4,900	400
2024-02-28	T	PEY	14.43	14.44	14.08	14.12	-0.27	1,447,959	6,385	14.10	14.24	808,330	222,880	91,788	31,600	12,488	181,655	23,801			55,323		1,700	470
2024-02-27	T	PEY	14.33	14.54	14.23	14.39	0.10	2,177,748	7,199	14.36	14.44	1,129,923	194,862	103,731	34,800	176,351	286,500	61,706			130,702		1,400	100
2024-02-26	T	PEY	13.92	14.32	13.90	14.29	0.37	1,668,502	7,796	14.24	14.32	865,429	234,590	107,270	24,500	18,004	213,800	37,603			95,091		1,700	10
2024-02-23	T	PEY	13.90	13.955	13.73	13.92	-0.10	939,396	4,048	13.87	13.94	602,278	97,293	72,500	20,700	4,254	69,658	17,376			30,926		400	100
2024-02-22	T	PEY	13.87	14.05	13.78	14.02	0.05	1,351,288	6,413	14.00	14.05	724,053	170,976	92,781	33,400	10,111	176,200	27,701			74,384		2,700	800
2024-02-21	T	PEY	13.50	14.10	13.47	13.97	0.60	2,076,561	9,077	13.94	14.00	1,235,539	279,126	183,157	27,000	11,012	231,225	34,401			51,954		4,300	118
2024-02-20	T	PEY	13.47	13.55	13.24	13.37	-0.10	940,204	4,836	13.37	13.40	543,027	139,088	79,985	22,500	7,235	99,700	23,403			15,179		2,000	250
2024-02-16	T	PEY	13.06	13.48	12.98	13.47	0.39	1,612,028	7,977	13.40	13.48	926,386	200,976	129,739	32,400	10,796	256,000	14,540			21,012		3,100	500
2024-02-15	T	PEY	12.66	13.15	12.66	13.08	0.38	1,728,655	7,193	13.05	13.13	979,571	179,500	109,041	36,700	25,336	281,048	41,401			51,154		6,000	1,700
2024-02-14	T	PEY	12.94	12.97	12.665	12.70	-0.18	1,121,932	5,399	12.68	12.73	626,067	123,748	99,322	16,100	10,275	180,500	16,800			27,369		2,800	125
2024-02-13	T	PEY	13.05	13.05	12.75	12.88	-0.07	980,577	5,188	12.80	12.89	531,355	154,083	65,224	32,600	5,137	127,200	23,297			33,464		2,900	210
2024-02-12	T	PEY	12.75	13.035	12.75	12.95	0.20	1,374,824	6,124	12.94	13.01	730,800	257,443	92,690	28,000	15,533	118,738	35,700			67,955		4,400	546
2024-02-09	T	PEY	12.95	12.95	12.71	12.75	-0.16	744,204	3,730	12.72	12.82	428,120	92,531	60,606	17,900	5,877	95,700	14,901			12,417		1,100
2024-02-08	T	PEY	12.65	13.04	12.61	12.91	0.18	1,359,514	7,648	12.90	12.97	640,261	173,390	104,350	55,000	20,745	197,303	25,500			100,595		6,000	1,437
2024-02-07	T	PEY	12.61	12.74	12.495	12.73	0.09	1,196,299	4,899	12.63	12.74	756,846	98,102	98,201	17,800	17,151	99,700	16,901			57,870		1,300	200
2024-02-06	T	PEY	12.68	12.70	12.47	12.64	-0.08	1,786,561	6,938	12.51	12.65	1,063,778	155,655	81,932	24,700	31,227	237,500	22,306			96,039		3,700	800
2024-02-05	T	PEY	12.68	12.73	12.41	12.72	-0.07	1,292,038	5,298	12.60	12.72	774,101	102,907	97,702	26,900	28,152	105,600	18,601			78,893		2,900	520