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
18:14:01 EDT Sat 05 Jul 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
2025-07-04
V
PGE
0.24
0.24
0.23
0.235
129,609
44
0.23
0.235
61,282
3,000
15,000
18,500
200
1,000
16,500
8,627
5,500
2025-07-03
V
PGE
0.22
0.25
0.22
0.235
0.025
1,149,400
251
0.215
0.24
649,885
101,500
77,300
114,500
6,500
48,000
100,000
3,955
45,000
2025-07-02
V
PGE
0.195
0.215
0.19
0.21
0.01
1,036,100
358
0.195
0.215
325,173
105,400
102,300
263,000
8,005
49,500
139,500
17,038
19,000
2025-06-30
V
PGE
0.21
0.21
0.19
0.20
438,956
145
0.19
0.20
175,649
17,000
18,300
158,000
2,000
10,500
41,280
227
500
15,000
2025-06-27
V
PGE
0.205
0.215
0.20
0.21
-0.005
419,383
139
0.20
0.21
205,242
29,500
7,500
48,500
50,000
23,000
52,000
2,144
2025-06-26
V
PGE
0.21
0.215
0.20
0.215
1,813,010
355
0.20
0.215
1,291,524
108,000
66,500
199,000
5,350
40,000
83,500
3,136
14,500
1,500
2025-06-25
V
PGE
0.20
0.22
0.20
0.22
0.02
1,648,210
181
0.20
0.22
1,400,042
6,500
50,000
110,500
1,500
75,500
2,543
2025-06-24
V
PGE
0.215
0.215
0.20
0.205
-0.015
913,657
494
0.195
0.205
488,114
33,000
25,700
230,000
1,350
4,500
78,500
51,280
2025-06-23
V
PGE
0.22
0.22
0.215
0.22
468,048
133
0.215
0.22
198,322
85,000
10,000
104,500
53,500
15,500
1,141
2025-06-20
V
PGE
0.215
0.23
0.215
0.22
425,504
120
0.215
0.225
125,089
109,500
1,350
87,000
2,000
37,600
62,000
663
2025-06-19
V
PGE
0.215
0.22
0.215
0.22
191,420
55
0.215
0.225
65,469
9,000
30,000
29,500
3,000
6,500
45,000
2,950
2025-06-18
V
PGE
0.21
0.225
0.21
0.22
0.01
733,057
234
0.21
0.225
366,562
90,500
57,500
77,500
2,500
28,391
98,597
5,431
3,000
2025-06-17
V
PGE
0.215
0.22
0.2075
0.21
-0.01
507,304
183
0.205
0.215
263,509
51,000
12,300
78,500
500
31,000
47,666
3,435
15,000
2,000
2025-06-16
V
PGE
0.22
0.225
0.21
0.215
-0.005
585,008
197
0.215
0.22
315,768
41,500
2,500
97,000
25
64,500
58,000
3,750
2025-06-13
V
PGE
0.23
0.255
0.22
0.225
-0.015
878,060
284
0.215
0.23
322,383
220,000
48,100
116,000
1,500
62,000
84,500
5,452
14,000
3,050
2025-06-12
V
PGE
0.24
0.245
0.225
0.24
-0.025
3,368,769
694
0.235
0.28
2,037,601
184,000
200,720
555,500
101,500
199,800
46,858
35,000
2025-06-11
V
PGE
0.27
0.29
0.25
0.27
0.005
1,085,775
437
0.265
0.285
653,315
44,500
59,550
79,000
500
125,500
88,000
6,598
5,500
3,000
2025-06-10
V
PGE
0.27
0.29
0.255
0.265
0.005
613,150
283
0.255
0.265
384,571
57,500
29,000
103,500
500
18,000
19,000
662
2025-06-09
V
PGE
0.26
0.32
0.245
0.265
0.025
3,384,599
1,051
0.26
0.285
2,320,876
130,000
69,000
297,000
4,500
318,500
223,500
7,908
5,000
4,500
2025-06-06
V
PGE
0.27
0.275
0.24
0.24
-0.01
459,123
386
0.235
0.26
235,433
41,000
32,500
72,500
8,500
53,720
10,315
5,000
2025-06-05
V
PGE
0.25
0.275
0.245
0.25
-0.01
575,548
250
0.25
0.275
321,151
86,500
30,650
52,500
14,000
46,000
17,638
6,000
2025-06-04
V
PGE
0.275
0.275
0.245
0.27
233,874
126
0.245
0.27
101,750
4,500
30,050
32,000
1,100
10,500
37,000
13,625
500
2025-06-03
V
PGE
0.285
0.29
0.25
0.27
-0.005
883,253
336
0.25
0.295
301,800
46,000
135,900
201,000
500
67,500
85,543
13,418
28,000
2025-06-02
V
PGE
0.255
0.28
0.245
0.28
0.03
986,441
413
0.27
0.295
542,895
84,128
123,500
102,500
12,500
90,000
17,703
10,000
2025-05-30
V
PGE
0.23
0.25
0.20
0.235
0.0075
687,984
263
0.21
0.27
339,735
44,400
75,500
123,500
1,950
5,500
75,500
11,617
10,000
2025-05-29
V
PGE
0.235
0.235
0.22
0.225
-0.005
121,025
46
0.22
0.23
38,821
8,500
6,500
30,000
1,000
34,373
1,811
2025-05-28
V
PGE
0.235
0.24
0.225
0.23
0.005
68,373
52
0.21
0.24
43,601
2,000
3,000
17,500
500
1,772
2025-05-27
V
PGE
0.245
0.245
0.22
0.225
-0.01
106,683
87
0.21
0.24
40,347
1,000
11,000
31,500
4,000
8,000
5,181
5,000
2025-05-26
V
PGE
0.26
0.26
0.235
0.245
0.005
83,916
48
0.235
0.245
30,308
3,000
20,400
12,500
400
9,500
1,108
6,500
2025-05-23
V
PGE
0.26
0.26
0.23
0.24
-0.015
187,739
88
0.22
0.25
68,236
1,500
76,600
20,500
2,500
4,500
11,000
1,906
2025-05-22
V
PGE
0.24
0.26
0.24
0.255
0.01
134,832
80
0.255
0.265
89,100
3,000
11,500
15,000
4,000
2,000
8,082
2025-05-21
V
PGE
0.265
0.265
0.24
0.245
-0.02
259,636
113
0.225
0.295
89,630
40,500
31,000
50,000
100
2,500
39,750
5,195
2025-05-20
V
PGE
0.215
0.265
0.215
0.255
0.045
1,144,953
282
0.22
0.295
645,065
42,500
65,345
239,500
1,100
11,500
117,000
9,273
11,500
2025-05-16
V
PGE
0.21
0.21
0.20
0.21
0.005
158,388
56
0.21
0.215
55,000
39,214
34,500
700
28,500
474
2025-05-15
V
PGE
0.20
0.22
0.20
0.205
258,178
63
0.195
0.215
32,232
42,000
27,000
127,000
1,000
28,500
2025-05-14
V
PGE
0.21
0.21
0.20
0.21
0.005
205,994
77
0.195
0.22
101,831
8,000
50,000
14,000
18,500
13,000
463
2025-05-13
V
PGE
0.21
0.215
0.205
0.21
0.015
396,023
143
0.19
0.21
230,129
18,500
12,000
45,000
40,500
42,000
1,801
5,000
2025-05-12
V
PGE
0.22
0.225
0.185
0.20
-0.02
428,569
114
0.185
0.215
145,686
59,500
71,800
61,500
500
5,000
77,500
1,633
4,500
2025-05-09
V
PGE
0.205
0.22
0.205
0.22
0.015
263,759
61
0.205
0.225
162,601
59,000
11,000
2,500
27,500
858
2025-05-08
V
PGE
0.195
0.215
0.195
0.21
0.015
585,594
132
0.20
0.21
272,831
45,000
52,500
140,500
43
12,500
59,000
597
2,000
2025-05-07
V
PGE
0.18
0.20
0.18
0.195
0.01
334,244
148
0.18
0.21
106,865
10,000
22,500
128,500
1,000
17,500
40,679
700
6,500
2025-05-06
V
PGE
0.20
0.20
0.18
0.185
-0.01
924,100
163
0.17
0.185
176,500
62,000
122,000
287,500
2,500
15,500
245,500
8,354
2025-05-05
V
PGE
0.195
0.20
0.19
0.195
-0.005
776,786
174
0.165
0.20
390,343
31,500
55,250
133,000
17,500
146,000
2,693
2025-05-02
V
PGE
0.175
0.20
0.17
0.20
0.015
810,283
195
0.165
0.20
217,700
41,000
146,000
184,000
1,500
8,000
210,824
775
2025-05-01
V
PGE
0.19
0.19
0.165
0.165
-0.025
150,288
37
0.165
0.17
66,913
6,500
20,200
14,500
500
3,000
38,500
150
2025-04-30
V
PGE
0.18
0.19
0.18
0.19
47,860
16
0.185
0.19
35
9,500
9,500
28,000
2025-04-29
V
PGE
0.18
0.19
0.17
0.19
0.02
213,476
153
0.18
0.195
103,810
23,000
15,000
500
16,000
54,500
666
2025-04-28
V
PGE
0.18
0.19
0.165
0.165
-0.015
630,850
115
0.165
0.175
280,450
24,000
46,000
119,000
1,000
2,500
135,000
22,900
2025-04-25
V
PGE
0.18
0.19
0.17
0.185
0.01
756,885
98
0.17
0.19
237,135
115,500
22,000
142,500
126,000
112,000
2025-04-24
V
PGE
0.175
0.175
0.165
0.175
0.015
196,912
53
0.165
0.18
67,850
2,000
89,500
2,500
34,000
632
2025-04-23
V
PGE
0.18
0.185
0.16
0.16
-0.02
433,144
87
0.155
0.185
52,589
25,500
85,000
123,500
1,400
3,000
70,500
1,655
70,000
2025-04-22
V
PGE
0.165
0.18
0.16
0.18
143,006
50
0.155
0.18
43,885
20,055
30,500
27,500
1,500
19,035
131
2025-04-21
V
PGE
0.17
0.19
0.17
0.18
0.015
720,767
147
0.16
0.18
328,555
16,000
123,000
145,000
1,500
21,500
70,500
174
4,000
2025-04-17
V
PGE
0.16
0.17
0.155
0.165
0.01
353,540
41
0.135
0.17
74,010
22,500
58,430
118,000
71,000
9,400
2025-04-16
V
PGE
0.15
0.165
0.14
0.16
0.01
638,447
175
0.155
0.16
167,717
46,500
97,500
221,500
500
13,000
89,000
889
2025-04-15
V
PGE
0.165
0.17
0.135
0.15
-0.005
865,273
140
0.15
0.16
194,550
27,000
106,000
275,000
500
4,500
54,500
10,788
192,000
2025-04-14
V
PGE
0.17
0.18
0.15
0.15
-0.01
686,468
115
0.14
0.185
258,477
18,500
80,000
138,000
500
2,000
166,000
991
40,000
2025-04-11
V
PGE
0.185
0.185
0.155
0.16
-0.025
303,187
85
0.16
0.185
132,857
18,000
20,000
65,000
2,000
2,000
61,500
1,528
2025-04-10
V
PGE
0.19
0.19
0.17
0.185
-0.015
76,085
41
0.17
0.185
26,705
4,000
500
19,500
25,000
275
2025-04-09
V
PGE
0.145
0.20
0.135
0.20
0.07
2,315,421
314
0.185
0.20
1,163,826
41,567
277,360
336,500
1,500
8,500
404,500
2,068
2025-04-08
V
PGE
0.15
0.155
0.125
0.135
458,380
118
0.125
0.13
213,126
30,500
43,000
67,500
1,000
8,000
63,521
27,733
2025-04-07
V
PGE
0.14
0.155
0.135
0.135
-0.015
445,566
87
0.13
0.17
167,300
42,000
26,000
175,500
34,000
766