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
00:33:14 EDT Sat 27 Jul 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
2024-07-26
V
PGE
0.15
0.15
0.14
0.14
-0.005
53,802
25
0.14
0.145
27,001
3,500
23,000
301
2024-07-25
V
PGE
0.15
0.15
0.145
0.145
-0.01
52,453
31
0.145
0.155
21,213
5,000
500
13,500
11,500
40
2024-07-24
V
PGE
0.15
0.155
0.15
0.155
0.01
48,000
15
0.145
0.155
11,500
13,000
2,000
21,000
500
2024-07-23
V
PGE
0.15
0.155
0.14
0.155
0.005
124,320
54
0.145
0.155
53,900
25,500
19,500
24,500
220
2024-07-22
V
PGE
0.155
0.16
0.145
0.145
-0.01
137,303
35
0.145
0.16
90,302
19,000
9,000
19,000
2024-07-19
V
PGE
0.16
0.16
0.155
0.16
129,524
64
0.145
0.16
55,439
7,500
12,000
36,500
2,500
15,000
235
2024-07-18
V
PGE
0.16
0.17
0.155
0.16
0.005
97,361
28
0.155
0.16
46,361
3,500
10,000
13,000
2,000
22,500
2024-07-17
V
PGE
0.165
0.17
0.155
0.155
-0.015
141,352
46
0.155
0.17
90,752
6,500
15,000
9,000
600
1,500
18,000
2024-07-16
V
PGE
0.16
0.17
0.16
0.17
0.01
91,125
49
0.165
0.17
49,500
7,000
500
16,500
4,000
13,500
2024-07-15
V
PGE
0.165
0.165
0.16
0.16
77,406
23
0.155
0.16
15,206
1,000
27,500
5,000
1,000
27,500
2024-07-12
V
PGE
0.17
0.17
0.15
0.16
-0.01
113,305
57
0.155
0.165
55,905
18,000
6,000
15,500
900
6,500
10,500
2024-07-11
V
PGE
0.165
0.17
0.165
0.17
0.005
21,953
12
0.165
0.175
4,500
2,500
382
14,500
71
2024-07-10
V
PGE
0.165
0.165
0.16
0.16
-0.005
15,000
5
0.16
0.17
5,500
1,500
8,000
2024-07-09
V
PGE
0.16
0.17
0.16
0.165
25,552
26
0.16
0.175
12,252
4,000
3,500
2,500
3,000
2024-07-08
V
PGE
0.165
0.17
0.165
0.165
-0.005
64,626
40
0.16
0.17
33,891
6,500
4,000
17,500
2,500
235
2024-07-05
V
PGE
0.17
0.17
0.16
0.16
59,575
14
0.16
0.175
33,975
500
3,000
2,500
19,500
2024-07-04
V
PGE
0.16
0.165
0.16
0.165
38,619
14
0.155
0.165
24,119
500
5,500
8,500
2024-07-03
V
PGE
0.16
0.165
0.16
0.16
-0.005
19,814
11
0.16
0.165
1,814
2,500
1,000
13,500
1,000
2024-07-02
V
PGE
0.165
0.165
0.155
0.16
0.01
13,947
13
0.155
0.17
947
3,000
10,000
2024-06-28
V
PGE
0.17
0.175
0.15
0.15
-0.02
140,594
75
0.15
0.175
91,144
29,500
10,500
500
5,000
3,500
450
2024-06-27
V
PGE
0.155
0.17
0.155
0.17
0.015
37,486
27
0.165
0.19
20,286
2,000
1,500
13,500
200
2024-06-26
V
PGE
0.14
0.155
0.135
0.155
0.015
305,191
89
0.135
0.155
33,430
12,000
60,000
83,000
50
106,500
166
10,000
2024-06-25
V
PGE
0.15
0.15
0.135
0.14
-0.01
322,674
83
0.135
0.14
144,700
41,500
14,754
62,500
84
58,500
262
2024-06-24
V
PGE
0.16
0.16
0.15
0.15
-0.005
123,400
51
0.145
0.155
75,400
500
500
23,000
24,000
2024-06-21
V
PGE
0.155
0.165
0.15
0.155
165,988
51
0.15
0.155
101,934
5,330
13,000
11,500
34,000
50
2024-06-20
V
PGE
0.155
0.155
0.15
0.15
-0.005
52,590
24
0.15
0.16
6,000
9,500
1,500
240
34,500
450
2024-06-19
V
PGE
0.17
0.17
0.15
0.15
-0.01
134,991
40
0.15
0.155
60,571
10,000
30,000
6,000
28,000
370
2024-06-18
V
PGE
0.165
0.165
0.16
0.165
76,700
18
0.16
0.165
16,500
9,000
36,500
500
14,000
2024-06-17
V
PGE
0.165
0.17
0.16
0.16
-0.005
55,000
13
0.16
0.17
9,000
2,500
1,000
1,000
41,500
2024-06-14
V
PGE
0.165
0.165
0.16
0.165
0.005
90,283
12
0.16
0.17
20,783
60,000
9,500
2024-06-13
V
PGE
0.16
0.165
0.16
0.16
167,500
27
0.16
0.165
86,000
5,000
15,000
30,500
31,000
2024-06-12
V
PGE
0.16
0.17
0.16
0.16
83,705
31
0.16
0.17
18,500
22,000
20,000
10,500
12,500
205
2024-06-11
V
PGE
0.17
0.17
0.16
0.16
-0.01
261,750
65
0.16
0.165
108,000
13,500
15,000
21,000
104,000
250
2024-06-10
V
PGE
0.17
0.17
0.165
0.17
0.005
115,768
36
0.165
0.175
64,800
2,000
24,300
3,500
15,846
2,915
2024-06-07
V
PGE
0.17
0.17
0.16
0.16
-0.005
77,733
31
0.16
0.165
34,500
15,100
4,500
22,000
1,000
133
2024-06-06
V
PGE
0.18
0.18
0.165
0.165
-0.005
165,110
76
0.16
0.175
48,548
11,500
20,294
58,500
2,000
24,000
268
2024-06-05
V
PGE
0.175
0.18
0.17
0.17
-0.01
35,655
20
0.17
0.185
10,750
5,500
10,500
8,500
405
2024-06-04
V
PGE
0.19
0.19
0.175
0.18
-0.02
149,982
46
0.18
0.185
51,273
14,500
300
37,000
1,000
1,500
44,000
409
2024-06-03
V
PGE
0.18
0.21
0.18
0.195
0.015
320,346
128
0.19
0.20
104,842
32,000
43,500
50,000
500
5,500
78,500
4,500
2024-05-31
V
PGE
0.175
0.18
0.175
0.18
0.005
49,845
23
0.175
0.185
9,130
21,000
17,500
1,864
351
2024-05-30
V
PGE
0.18
0.18
0.175
0.175
57,758
17
0.175
0.18
3,758
500
32,500
1,500
19,500
2024-05-29
V
PGE
0.18
0.185
0.175
0.175
-0.005
146,476
54
0.17
0.18
33,549
18,000
28,500
27
5,000
61,000
2024-05-28
V
PGE
0.19
0.19
0.175
0.185
-0.005
200,354
76
0.175
0.19
48,500
31,000
36,000
9,000
1,500
73,500
509
2024-05-27
V
PGE
0.18
0.19
0.18
0.19
0.01
63,695
27
0.185
0.20
22,500
1,000
11,800
7,500
1,000
19,000
300
2024-05-24
V
PGE
0.19
0.19
0.165
0.175
-0.005
266,721
60
0.17
0.18
107,791
33,500
17,500
69,500
500
1,000
36,800
100
2024-05-23
V
PGE
0.20
0.20
0.18
0.18
-0.01
130,139
52
0.175
0.185
26,500
21,500
19,500
24,000
500
35,914
2,000
2024-05-22
V
PGE
0.21
0.215
0.175
0.185
-0.02
357,256
97
0.175
0.21
101,690
56,500
63,415
48,000
3,262
2,000
82,000
389
2024-05-21
V
PGE
0.195
0.225
0.195
0.21
0.02
717,267
186
0.195
0.215
196,025
90,000
87,504
106,000
4,026
2,000
203,500
7,747
20,000
2024-05-17
V
PGE
0.175
0.19
0.17
0.185
0.015
399,852
134
0.185
0.19
97,323
26,500
70,900
80,000
1,563
4,500
108,000
776
10,000
2024-05-16
V
PGE
0.175
0.18
0.17
0.17
167,656
46
0.17
0.175
93,776
32,000
4,000
370
26,500
7,000
10
4,000
2024-05-15
V
PGE
0.18
0.18
0.17
0.17
533,400
145
0.165
0.175
193,008
64,000
65,600
124,000
909
7,500
68,500
383
9,500
2024-05-14
V
PGE
0.155
0.175
0.155
0.17
0.015
198,350
77
0.17
0.18
90,425
8,000
31,000
5,500
1,499
43,500
726
17,500
2024-05-13
V
PGE
0.15
0.155
0.145
0.155
120,311
35
0.15
0.155
80,775
7,500
13,000
19,000
36
2024-05-10
V
PGE
0.16
0.16
0.15
0.15
-0.01
108,852
40
0.15
0.155
27,100
1,500
16,100
40,000
24,000
152
2024-05-09
V
PGE
0.155
0.16
0.15
0.16
147,300
40
0.15
0.165
42,400
1,000
51,000
25,500
27,000
400
2024-05-08
V
PGE
0.155
0.16
0.15
0.16
0.005
46,515
24
0.15
0.16
20,000
3,500
11,000
10,000
2,000
15
2024-05-07
V
PGE
0.165
0.165
0.155
0.155
-0.005
255,495
69
0.15
0.165
47,775
16,000
91,970
37,000
1,000
61,500
2024-05-06
V
PGE
0.155
0.16
0.15
0.16
0.005
111,958
43
0.16
0.165
32,293
1,000
34,000
21,500
1,000
16,500
410
5,000
2024-05-03
V
PGE
0.145
0.155
0.145
0.155
0.01
121,500
20
0.145
0.155
53,000
500
26,000
42,000
2024-05-02
V
PGE
0.145
0.145
0.14
0.145
-0.01
99,833
36
0.14
0.145
26,000
7,000
38,500
28,000
333
2024-05-01
V
PGE
0.145
0.155
0.145
0.155
0.01
76,659
17
0.145
0.155
15,500
14,000
26,000
6,500
14,500
129
2024-04-30
V
PGE
0.165
0.165
0.135
0.145
-0.02
341,371
106
0.14
0.15
105,700
32,500
78,066
68,500
500
500
55,000
375
2024-04-29
V
PGE
0.155
0.165
0.155
0.165
0.01
439,992
83
0.15
0.165
321,746
500
69,696
4,000
250
30,000
13,500
100