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
00:52:47 EST Tue 18 Feb 2025
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
2025-02-14
V
PGE
0.115
0.115
0.11
0.11
-0.005
184,237
40
0.11
0.115
100,522
13,500
31,000
2,000
16,500
465
20,000
2025-02-13
V
PGE
0.12
0.12
0.11
0.115
143,341
36
0.11
0.12
68,600
5,500
29,956
23,000
3,000
12,500
385
2025-02-12
V
PGE
0.115
0.12
0.115
0.115
-0.005
259,350
46
0.11
0.12
114,250
7,500
16,000
91,000
1,000
29,000
300
2025-02-11
V
PGE
0.12
0.12
0.11
0.12
0.005
414,092
79
0.115
0.12
75,166
19,000
139,500
50,500
109,500
100
20,000
2025-02-10
V
PGE
0.115
0.12
0.11
0.11
-0.01
239,470
50
0.11
0.12
50,220
21,500
43,500
90,500
33,500
100
2025-02-07
V
PGE
0.115
0.12
0.115
0.12
101,780
31
0.115
0.12
26,500
5,500
2,000
47,500
175
20,000
2025-02-06
V
PGE
0.12
0.12
0.11
0.12
36,697
15
0.11
0.12
8,500
21,500
1,000
4,500
797
2025-02-05
V
PGE
0.12
0.12
0.115
0.115
-0.005
231,578
35
0.115
0.12
44,878
18,000
41,000
97,500
200
30,000
2025-02-04
V
PGE
0.11
0.12
0.11
0.12
0.005
168,353
48
0.11
0.12
72,267
6,000
9,500
38,500
33,000
489
8,100
2025-02-03
V
PGE
0.115
0.115
0.11
0.115
130,280
34
0.105
0.12
58,157
25,000
47,000
23
2025-01-31
V
PGE
0.115
0.125
0.10
0.12
3,382,139
242
0.115
0.12
1,728,082
241,000
325,000
392,000
20,000
2,000
651,000
2,807
20,000
2025-01-30
V
PGE
0.12
0.125
0.12
0.12
326,354
48
0.115
0.12
96,029
88,000
60,000
34,500
47,500
325
2025-01-29
V
PGE
0.12
0.12
0.115
0.12
131,801
22
0.115
0.12
33,000
20,500
26,000
300
52,000
1
2025-01-28
V
PGE
0.12
0.12
0.115
0.12
-0.005
27,000
18
0.115
0.125
11,099
500
14,520
500
381
2025-01-27
V
PGE
0.12
0.125
0.115
0.125
0.005
191,744
44
0.115
0.125
44,500
3,000
25,500
49,000
68,394
622
2025-01-24
V
PGE
0.12
0.125
0.115
0.12
41,023
18
0.115
0.125
15,500
15,073
10,000
450
2025-01-23
V
PGE
0.12
0.125
0.115
0.115
-0.005
91,906
30
0.115
0.125
9,500
1,000
18,000
2,000
61,000
2025-01-22
V
PGE
0.13
0.13
0.115
0.12
-0.01
442,646
100
0.115
0.12
131,050
10,000
77,000
136,000
1,000
85,500
883
2025-01-21
V
PGE
0.135
0.135
0.12
0.13
127,287
24
0.12
0.135
42,500
4,500
36,500
33,000
10,500
2025-01-20
V
PGE
0.13
0.135
0.13
0.13
15,245
12
0.13
0.135
11,000
622
1,500
500
1,000
623
2025-01-17
V
PGE
0.125
0.135
0.125
0.13
0.005
194,900
66
0.13
0.135
46,600
10,500
62,500
56,000
3,500
15,500
300
2025-01-16
V
PGE
0.125
0.13
0.12
0.125
0.005
301,657
56
0.12
0.125
83,520
14,500
72,500
82,000
8,227
40,500
110
2025-01-15
V
PGE
0.12
0.12
0.115
0.12
254,778
37
0.115
0.12
236,667
13,000
5,000
81
2025-01-14
V
PGE
0.12
0.12
0.12
0.12
91,525
17
0.115
0.12
51,500
15,000
10,000
15,000
25
2025-01-13
V
PGE
0.12
0.12
0.12
0.12
-0.01
236,213
60
0.115
0.12
170,000
30,000
10,500
25,000
313
2025-01-10
V
PGE
0.135
0.135
0.125
0.13
49,900
14
0.125
0.135
10,400
16,500
1,000
22,000
2025-01-09
V
PGE
0.125
0.13
0.125
0.13
47,873
22
0.12
0.135
11,100
21,000
7,000
7,000
1,000
473
2025-01-08
V
PGE
0.12
0.135
0.12
0.13
0.01
199,999
62
0.125
0.135
39,310
29,000
40,000
25,500
1,500
57,600
2,189
2025-01-07
V
PGE
0.115
0.12
0.115
0.12
214,800
40
0.115
0.12
55,000
1,000
17,000
104,500
36,500
700
2025-01-06
V
PGE
0.125
0.125
0.115
0.115
-0.005
86,557
31
0.115
0.125
10,661
1,000
30,000
22,500
2,000
20,000
396
2025-01-03
V
PGE
0.12
0.125
0.12
0.12
0.005
36,490
18
0.115
0.125
13,500
9,500
2,500
488
8,002
2025-01-02
V
PGE
0.12
0.125
0.115
0.115
-0.005
158,927
59
0.11
0.12
82,708
13,500
15,500
11,500
15,000
500
20,000
169
2024-12-31
V
PGE
0.115
0.12
0.115
0.12
0.005
114,000
24
0.11
0.125
38,500
9,000
7,500
58,500
2024-12-30
V
PGE
0.11
0.115
0.11
0.115
260,903
40
0.11
0.115
34,100
4,500
35,154
129,000
51,000
149
7,000
2024-12-27
V
PGE
0.12
0.125
0.095
0.115
-0.005
843,201
170
0.10
0.115
238,401
82,000
154,500
170,500
8,500
5,500
182,500
2024-12-24
V
PGE
0.115
0.12
0.115
0.12
0.005
54,121
9
0.115
0.13
9,500
4,000
71
40,500
50
2024-12-23
V
PGE
0.115
0.12
0.11
0.115
0.005
143,408
30
0.11
0.12
53,200
7,000
30,000
100
19,500
31,500
108
2024-12-20
V
PGE
0.12
0.12
0.11
0.1125
-0.0025
246,589
49
0.11
0.13
108,127
80,500
15,500
2,500
39,000
450
2024-12-19
V
PGE
0.12
0.125
0.115
0.12
184,800
34
0.115
0.12
27,200
7,000
15,000
62,500
73,000
100
2024-12-18
V
PGE
0.135
0.135
0.115
0.12
-0.01
211,882
63
0.115
0.13
112,870
28,500
44,500
8,000
5,000
13,000
12
2024-12-17
V
PGE
0.115
0.13
0.115
0.13
0.005
235,219
75
0.12
0.135
87,500
7,500
26,087
40,000
7,500
5,500
42,000
14,961
2024-12-16
V
PGE
0.13
0.13
0.115
0.125
-0.01
404,464
104
0.115
0.135
158,027
25,000
60,000
43,500
17,000
8,500
81,500
465
10,050
2024-12-13
V
PGE
0.135
0.135
0.13
0.135
-0.005
50,501
8
0.135
0.14
25,500
3,500
21,000
500
2024-12-12
V
PGE
0.14
0.15
0.135
0.135
-0.005
103,741
25
0.13
0.14
47,000
8,500
26,000
22,000
2024-12-11
V
PGE
0.13
0.14
0.13
0.14
0.005
289,582
64
0.14
0.145
120,300
77,000
30,000
23,000
39,245
36
2024-12-10
V
PGE
0.14
0.145
0.13
0.135
-0.005
118,204
70
0.13
0.14
37,037
3,000
27,500
34,500
15,500
667
2024-12-09
V
PGE
0.135
0.14
0.125
0.14
0.01
123,140
31
0.135
0.14
7,896
14,000
66,857
25,500
8,500
387
2024-12-06
V
PGE
0.125
0.135
0.115
0.13
225,783
93
0.125
0.13
73,694
10,000
48,000
46,000
2,500
43,644
478
2024-12-05
V
PGE
0.135
0.14
0.12
0.125
-0.015
371,046
109
0.12
0.155
213,349
29,500
56,000
31,500
11,000
29,200
439
2024-12-04
V
PGE
0.135
0.145
0.135
0.14
0.0025
71,813
27
0.13
0.14
49,078
3,000
7,000
12,500
205
2024-12-03
V
PGE
0.14
0.14
0.135
0.14
19,800
11
0.13
0.14
2,200
2,000
2,000
13,000
2024-12-02
V
PGE
0.15
0.15
0.135
0.14
104,430
26
0.13
0.14
30,500
18,500
31,500
500
23,100
2024-11-29
V
PGE
0.14
0.145
0.14
0.145
0.005
30,800
12
0.135
0.15
25,300
5,500
2024-11-28
V
PGE
0.145
0.145
0.135
0.14
-0.005
33,530
14
0.135
0.15
27,530
500
5,000
500
2024-11-27
V
PGE
0.15
0.15
0.14
0.145
42,504
26
0.14
0.15
23,000
3,500
10,500
4,000
1,000
402
2024-11-26
V
PGE
0.14
0.155
0.14
0.15
0.005
72,475
27
0.145
0.16
20,000
1,000
3,500
1,000
46,500
475
2024-11-25
V
PGE
0.14
0.15
0.13
0.145
-0.005
266,194
68
0.135
0.16
134,525
3,500
4,000
83,000
142
2,500
38,000
227
2024-11-22
V
PGE
0.14
0.15
0.14
0.15
144,622
41
0.14
0.15
43,222
2,500
38,500
33,500
1,500
20,500
2,900
2024-11-21
V
PGE
0.16
0.165
0.14
0.15
-0.01
400,584
91
0.14
0.15
222,533
17,000
32,000
38,000
500
19,500
66,000
51
5,000
2024-11-20
V
PGE
0.165
0.175
0.155
0.16
-0.005
273,006
94
0.15
0.16
130,500
28,500
69,500
44,000
506
2024-11-19
V
PGE
0.17
0.18
0.165
0.165
-0.02
237,490
49
0.165
0.175
68,010
8,000
15,000
79,000
66,500
280
2024-11-18
V
PGE
0.155
0.185
0.155
0.18
0.025
370,645
98
0.17
0.18
271,750
11,000
5,000
28,500
1,000
7,000
34,058
11,887