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
2024-05-02	T	PGI.UN	7.41	7.51	7.41	7.49	0.06	62,227	121	7.49	7.50	16,929	7,500	10,400	2,400	86	21,100	3,300			362
2024-05-01	T	PGI.UN	7.52	7.52	7.40	7.43	-0.08	77,274	157	7.42	7.53	28,577	11,200	1,700		317	20,100	3,966			10,114
2024-04-30	T	PGI.UN	7.54	7.58	7.50	7.51	-0.07	21,460	72	7.51	7.52	8,000	2,000	3,200		250	5,500	1,400			810
2024-04-29	T	PGI.UN	7.84	7.84	7.56	7.59	-0.04	39,092	97	7.55	7.65	4,850	4,100	2,400	900	172	16,600	7,800			1,526
2024-04-26	T	PGI.UN	7.59	7.65	7.58	7.65	0.10	53,878	139	7.53	7.65	24,553	2,200	4,700	100	166	14,700	3,400			3,630
2024-04-25	T	PGI.UN	7.60	7.62	7.53	7.55	-0.03	53,021	153	7.53	7.62	20,395	3,000	1,200		237	10,100	3,300			12,726
2024-04-24	T	PGI.UN	7.53	7.60	7.52	7.58	0.09	34,792	69	7.51	7.62	9,750	600	5,600	1,700		14,700	1,300			1,092
2024-04-23	T	PGI.UN	7.47	7.57	7.47	7.49	-0.04	55,700	184	7.45	7.49	13,560	5,900	10,300	1,000		11,100	10,600			2,884
2024-04-22	T	PGI.UN	7.58	7.59	7.53	7.53	-0.03	21,405	72	7.45	7.53	4,000	2,900	2,100	400	46	9,500	1,600			602
2024-04-19	T	PGI.UN	7.60	7.66	7.54	7.56	-0.05	56,548	154	7.45	7.76	8,300	7,000	6,700	500	272	21,200	8,490			3,741
2024-04-18	T	PGI.UN	7.58	7.64	7.57	7.64	0.06	25,230	98	7.63	7.85	3,300	2,600	9,800	41	221	4,700	2,500			1,750
2024-04-17	T	PGI.UN	7.59	7.63	7.56	7.58	-0.02	26,959	137	7.55	7.58	3,350	4,200	4,450		185	6,300	6,300			2,050
2024-04-16	T	PGI.UN	7.56	7.61	7.54	7.61	0.02	50,714	150	7.53	7.74	14,127	6,400	10,800		251	13,800	3,501			1,673
2024-04-15	T	PGI.UN	7.65	7.65	7.51	7.58	0.04	40,276	147	7.57	7.85	11,600	11,800	4,011	2,300	200	5,700	2,500			1,924
2024-04-12	T	PGI.UN	7.60	7.72	7.48	7.54	-0.04	34,890	103	7.54	7.85	8,565	4,600	5,500			5,400	3,900			1,060
2024-04-11	T	PGI.UN	7.73	7.77	7.58	7.58	-0.13	37,551	109	7.50	8.25	21,450	4,500	3,400	400	303	1,800	4,464			934
2024-04-10	T	PGI.UN	7.77	7.77	7.68	7.68	-0.01	21,755	91	7.65	8.25	12,029	3,100	2,700		315	300	2,928			325
2024-04-09	T	PGI.UN	7.74	7.74	7.69	7.69	-0.01	40,620	125	7.69	7.74	19,300	9,800	1,700	400	83	1,200	7,377			760
2024-04-08	T	PGI.UN	7.72	7.80	7.69	7.70	-0.01	35,755	153	7.69	7.80	12,200	10,900	500	1,100	309	1,000	9,201			274
2024-04-05	T	PGI.UN	7.73	7.74	7.68	7.69	-0.02	31,121	118	7.65	7.75	8,625	7,000	3,600	800	81	800	8,800			1,072
2024-04-04	T	PGI.UN	7.62	7.76	7.61	7.71	0.06	87,955	325	7.65	7.75	31,590	18,300	13,900	1,400	723	1,100	12,200			4,459
2024-04-03	T	PGI.UN	7.69	7.71	7.63	7.65	-0.02	30,526	113	7.61	7.65	5,122	5,900	9,000	436	100	300	8,401			1,244
2024-04-02	T	PGI.UN	7.60	7.68	7.60	7.68	0.04	23,371	101	7.61	8.35	8,000	3,200	6,000	829	25		2,200			2,991
2024-04-01	T	PGI.UN	7.74	7.76	7.61	7.64	-0.07	24,158	90	7.57	8.00	10,323	4,300	1,600	4,349	200	200	2,301			747
2024-03-28	T	PGI.UN	7.70	7.72	7.66	7.70		28,071	115	7.57	7.70	13,358	5,800	2,500				5,100			1,059
2024-03-27	T	PGI.UN	7.86	7.86	7.65	7.70	0.01	60,251	165	7.69	7.72	28,658	2,900	10,400	3,900	245	200	12,300			1,588
2024-03-26	T	PGI.UN	7.64	7.73	7.61	7.69	0.05	48,242	182	7.54	8.00	24,980	10,200	1,100		640	600	8,454			1,948
2024-03-25	T	PGI.UN	7.63	7.68	7.59	7.64	0.07	78,526	194	7.55	7.66	26,450	22,200	11,100		443	3,200	13,270			1,428
2024-03-22	T	PGI.UN	7.65	7.68	7.56	7.56	-0.06	28,950	84	7.53	7.64	15,800	4,500	300	3,100	247	600	4,074			29
2024-03-21	T	PGI.UN	7.64	7.65	7.59	7.625	0.005	39,493	106	7.62	7.65	18,825	4,900	8,700		241	1,200	5,001			431
2024-03-20	T	PGI.UN	7.55	7.73	7.49	7.63	0.11	40,285	139	7.53	7.70	14,662	1,400	10,800	1,300	211	200	10,100			1,368
2024-03-19	T	PGI.UN	7.46	7.58	7.43	7.55	0.05	49,305	178	7.54	7.60	30,300	3,400	5,600		928	500	5,901			2,034
2024-03-18	T	PGI.UN	7.57	7.60	7.47	7.49	-0.06	29,672	133	7.45	7.60	6,756	2,000	5,600		611	1,000	10,800			2,722
2024-03-15	T	PGI.UN	7.46	7.58	7.46	7.555	0.045	23,316	134	7.50	7.62	6,911	2,500	2,700	700	366	600	7,302			1,742
2024-03-14	T	PGI.UN	7.51	7.60	7.49	7.52		88,869	228	7.45	7.55	47,757	6,000	10,900	900	203	1,300	9,700			7,854
2024-03-13	T	PGI.UN	7.48	7.54	7.47	7.53	0.03	16,404	85	7.49	7.54	5,102	1,500	2,300		288	300	6,100			502
2024-03-12	T	PGI.UN	7.43	7.53	7.39	7.48	0.09	96,892	494	7.43	7.62	64,295	5,800	6,900	4,300	587	400	4,714			2,971
2024-03-11	T	PGI.UN	7.39	7.43	7.39	7.39		25,718	74	7.39	7.45	15,637	700	1,500	100	888		5,700			869
2024-03-08	T	PGI.UN	7.38	7.43	7.37	7.39	0.03	37,017	110	7.39	7.50	6,900	2,400	11,400	3,300	100	900	11,147			851
2024-03-07	T	PGI.UN	7.41	7.46	7.35	7.36	-0.03	61,843	158	7.35	7.50	22,770	6,900	19,100	400	380	800	7,988			3,134
2024-03-06	T	PGI.UN	7.39	7.47	7.38	7.42	0.02	43,728	120	7.38	7.42	23,973	5,400	7,600	200	290	400	3,864			1,735
2024-03-05	T	PGI.UN	7.40	7.46	7.40	7.40	-0.01	46,979	118	7.35	7.52	20,600	1,600	13,000	300	324	200	10,240			561
2024-03-04	T	PGI.UN	7.43	7.47	7.39	7.43	0.01	60,065	163	7.40	7.52	28,410	3,400	8,800	3,326	267	2,700	11,723			1,251
2024-03-01	T	PGI.UN	7.59	7.59	7.41	7.46	-0.16	69,078	204	7.44	7.52	26,825	8,600	19,200	2,040	666	1,100	7,915			1,803
2024-02-29	T	PGI.UN	7.54	7.64	7.43	7.64	0.14	76,033	219	7.47	7.62	38,600	7,200	8,600	2,400	1,387	4,100	11,819			1,167
2024-02-28	T	PGI.UN	7.52	7.55	7.45	7.50	-0.01	56,954	183	7.45	7.50	21,200	7,800	7,500		193	4,900	10,029			4,532
2024-02-27	T	PGI.UN	7.50	7.51	7.44	7.51	0.01	36,348	56	7.47	7.53	27,575	500	5,000		233		2,140			900
2024-02-26	T	PGI.UN	7.46	7.50	7.45	7.50	-0.01	35,996	95	7.40	7.50	20,772	1,100	7,900	400	198	300	3,769			1,421
2024-02-23	T	PGI.UN	7.79	7.79	7.43	7.51	-0.14	113,999	180	7.45	7.56	38,175	6,600	15,300	42,800	421	1,000	4,701			3,423
2024-02-22	T	PGI.UN	7.50	7.67	7.41	7.64	0.10	81,711	199	7.57	8.35	47,217	4,000	10,400	3,000	479	100	14,200			1,952
2024-02-21	T	PGI.UN	7.58	7.58	7.49	7.54	-0.02	67,766	169	7.49	7.58	27,100	9,100	10,800		401	2,600	16,500			835
2024-02-20	T	PGI.UN	7.52	7.59	7.49	7.56	-0.02	39,863	122	7.49	7.58	14,531	4,800	8,500	136	406	100	8,900			1,708
2024-02-16	T	PGI.UN	7.52	7.59	7.49	7.59	0.02	24,355	114	7.59	7.70	8,419	2,500	7,000		193	700	4,301			1,101
2024-02-15	T	PGI.UN	7.55	7.68	7.45	7.57	0.04	46,465	166	7.49	8.35	25,420	3,100	7,500	600	564	500	6,700			1,793
2024-02-14	T	PGI.UN	7.52	7.66	7.52	7.53	0.05	48,463	160	7.50	7.63	26,300	6,200	4,963	400	330	800	7,700			1,510
2024-02-13	T	PGI.UN	7.43	7.52	7.41	7.48	0.02	25,773	96	7.46	7.48	6,650	4,700	3,500	1,000	137	300	8,700			752
2024-02-12	T	PGI.UN	7.52	7.55	7.45	7.50	0.01	62,129	157	7.46	7.53	29,703	10,800	11,100	2,200		2,600	4,300			978
2024-02-09	T	PGI.UN	7.45	7.54	7.45	7.49	0.04	26,101	92	7.49	7.52	10,704	4,000	4,700	40	447	300	5,226			514
2024-02-08	T	PGI.UN	7.43	7.48	7.43	7.45		13,013	50	7.45	7.56	7,400	500	600		357	2,000	1,700			442
2024-02-07	T	PGI.UN	7.59	7.71	7.45	7.45	-0.08	50,799	171	7.40	7.56	27,599	10,100	2,200	600	327	300	7,700			1,132		100
2024-02-06	T	PGI.UN	7.82	7.82	7.52	7.53	-0.09	27,592	107	7.50	7.68	10,442	1,700	2,400	100	667	600	10,900			623
2024-02-05	T	PGI.UN	7.70	7.71	7.60	7.62	-0.10	53,979	185	7.52	7.63	17,022	5,600	8,400	1,400	393	1,600	12,400			6,868