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
15:23:05 EDT Mon 06 May 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
2024-05-03
V
PGLD
0.115
0.115
0.11
0.115
0.005
85,416
23
0.11
0.115
43,365
27,000
11,500
2,500
436
2024-05-02
V
PGLD
0.12
0.12
0.11
0.115
-0.005
236,035
40
0.11
0.115
54,010
42,000
37,500
65,500
17,000
19,500
525
2024-05-01
V
PGLD
0.125
0.13
0.115
0.125
221,266
33
0.115
0.13
91,850
2,000
77,500
23,000
26,500
100
2024-04-30
V
PGLD
0.125
0.13
0.125
0.13
56,943
29
0.125
0.13
8,000
1,500
26,000
400
5,000
15,539
504
2024-04-29
V
PGLD
0.135
0.14
0.125
0.1275
0.0025
194,943
56
0.125
0.13
64,000
12,000
300
30,500
23,500
23,143
2024-04-26
V
PGLD
0.13
0.14
0.115
0.125
-0.005
70,177
27
0.12
0.15
13,505
500
22,250
13,500
20,000
407
2024-04-25
V
PGLD
0.13
0.135
0.11
0.13
566,520
95
0.12
0.13
144,392
22,000
104,200
73,000
4,000
218,500
428
2024-04-24
V
PGLD
0.135
0.14
0.13
0.13
-0.01
88,160
23
0.13
0.15
12,000
50,000
12,500
13,408
12
2024-04-23
V
PGLD
0.15
0.155
0.135
0.145
-0.005
103,915
34
0.135
0.15
19,000
3,000
28,000
31,500
21,500
365
2024-04-22
V
PGLD
0.15
0.155
0.15
0.155
0.005
36,984
14
0.145
0.15
7,710
1,000
18,500
1,500
1,000
7,000
274
2024-04-19
V
PGLD
0.15
0.155
0.145
0.155
0.005
171,490
45
0.145
0.165
35,490
59,000
8,000
19,500
49,500
2024-04-18
V
PGLD
0.15
0.155
0.15
0.155
0.005
36,176
16
0.15
0.165
20
5,500
30,500
155
2024-04-17
V
PGLD
0.155
0.16
0.15
0.15
143,335
51
0.15
0.165
42,144
6,500
48,000
35,500
579
10,000
586
2024-04-16
V
PGLD
0.155
0.165
0.15
0.15
-0.005
358,243
90
0.15
0.16
82,505
57,000
72,500
85,500
10,000
1,000
49,500
233
2024-04-15
V
PGLD
0.175
0.175
0.15
0.165
0.005
75,552
33
0.16
0.18
36,138
500
27,000
5,000
6,500
339
2024-04-12
V
PGLD
0.165
0.18
0.16
0.16
-0.01
341,981
78
0.155
0.18
93,918
20,500
109,000
56,000
61,000
488
2024-04-11
V
PGLD
0.17
0.18
0.16
0.17
145,306
62
0.165
0.18
23,931
16,500
2,200
54,000
500
47,500
475
2024-04-10
V
PGLD
0.175
0.18
0.17
0.17
-0.015
105,457
39
0.17
0.175
32,500
3,500
32,000
25,000
10,190
1,365
2024-04-09
V
PGLD
0.185
0.185
0.17
0.17
-0.01
42,597
19
0.16
0.18
1,195
9,000
5,000
16,000
11,000
2024-04-08
V
PGLD
0.175
0.185
0.16
0.18
0.005
195,557
52
0.16
0.18
78,857
21,500
35,000
18,500
300
36,150
5,150
2024-04-05
V
PGLD
0.175
0.185
0.165
0.17
-0.005
398,601
108
0.175
0.18
75,119
39,500
30,862
105,500
500
135,500
5,820
2024-04-04
V
PGLD
0.195
0.225
0.175
0.19
0.005
535,138
208
0.17
0.20
164,613
103,784
21,483
53,500
200
33,384
137,000
9,109
2024-04-03
V
PGLD
0.19
0.20
0.16
0.185
0.005
566,537
151
0.16
0.195
203,375
27,500
169,012
92,000
73,000
800
2024-04-02
V
PGLD
0.155
0.20
0.155
0.18
0.035
747,722
226
0.16
0.20
221,652
36,000
83,000
134,000
3,500
202,495
65,678
2024-04-01
V
PGLD
0.13
0.145
0.115
0.135
0.025
281,815
71
0.135
0.145
175,228
26,500
36,026
5,000
510
15,000
23,000
55
2024-03-28
V
PGLD
0.095
0.12
0.085
0.12
0.025
519,053
66
0.105
0.12
260,150
14,000
60,020
76,000
104,660
2,553
2024-03-27
V
PGLD
0.08
0.10
0.08
0.095
0.015
230,816
27
0.09
0.095
73,060
3,000
21,000
41,000
92,000
6
2024-03-26
V
PGLD
0.085
0.09
0.075
0.08
-0.005
272,670
39
0.075
0.085
169,500
23,000
17,000
1,060
62,000
2024-03-25
V
PGLD
0.09
0.09
0.085
0.085
-0.005
121,700
25
0.085
0.09
80,700
2,000
10,000
29,000
2024-03-22
V
PGLD
0.085
0.09
0.085
0.09
0.005
40,414
17
0.085
0.095
20,500
3,000
14
16,000
900
2024-03-21
V
PGLD
0.095
0.10
0.085
0.095
40,596
20
0.09
0.095
25,526
2,000
1,631
3,000
6,000
892
2024-03-20
V
PGLD
0.095
0.095
0.085
0.085
-0.005
42,944
16
0.085
0.095
24,500
10,000
8,000
444
2024-03-19
V
PGLD
0.095
0.10
0.09
0.095
169,100
39
0.09
0.095
91,000
5,000
1,000
10,000
2,000
59,000
600
2024-03-18
V
PGLD
0.09
0.095
0.085
0.095
53,875
24
0.09
0.10
23,705
9,000
12,000
8,000
670
2024-03-15
V
PGLD
0.10
0.10
0.095
0.095
-0.005
71,823
35
0.09
0.095
68,500
1,000
2,000
200
2024-03-14
V
PGLD
0.095
0.10
0.095
0.10
22,100
12
0.095
0.10
12,600
1,500
8,000
2024-03-13
V
PGLD
0.095
0.10
0.095
0.10
55,033
16
0.09
0.10
33,033
500
500
21,000
2024-03-12
V
PGLD
0.095
0.10
0.09
0.10
98,400
27
0.09
0.105
25,000
4,000
9,000
60,000
400
2024-03-11
V
PGLD
0.10
0.105
0.10
0.10
6,740
6
0.095
0.10
1,250
5,000
490
2024-03-08
V
PGLD
0.10
0.10
0.09
0.10
0.005
173,420
38
0.095
0.10
55,100
1,000
1,000
90,000
25,000
900
2024-03-07
V
PGLD
0.11
0.11
0.095
0.095
-0.005
113,786
39
0.09
0.10
41,104
2,000
20,000
34,000
782
15,000
500
2024-03-06
V
PGLD
0.085
0.11
0.085
0.10
0.015
191,260
27
0.095
0.10
101,625
11,000
34,000
12,000
500
1,000
31,000
2024-03-05
V
PGLD
0.08
0.09
0.075
0.085
0.005
361,123
33
0.085
0.09
314,570
8,000
9,000
1,000
27,000
803
2024-03-04
V
PGLD
0.075
0.08
0.075
0.08
0.01
258,001
47
0.08
0.085
120,500
19,000
10,900
23,000
84,000
2024-03-01
V
PGLD
0.08
0.085
0.07
0.07
-0.01
284,858
45
0.07
0.075
103,883
17,000
58,000
21,000
11,000
32,000
1,195
40,000
2024-02-29
V
PGLD
0.06
0.085
0.06
0.07
0.005
337,044
34
0.07
0.08
222,406
10,000
38,775
3,000
891
60,000
600
2024-02-28
V
PGLD
0.065
0.07
0.06
0.06
-0.005
269,253
39
0.06
0.065
69,500
71,000
50,000
9,000
65,000
503
4,000
2024-02-27
V
PGLD
0.07
0.07
0.065
0.065
-0.005
898,980
83
0.06
0.07
555,300
14,000
55,003
27,000
10,000
221,000
1,057
14,190
2024-02-26
V
PGLD
0.075
0.075
0.07
0.07
-0.005
482,152
46
0.065
0.075
253,020
20,000
30,000
40,000
2,000
101,000
1,112
35,000
2024-02-23
V
PGLD
0.075
0.075
0.07
0.075
19,502
9
0.075
0.08
17,500
1,000
500
2024-02-22
V
PGLD
0.075
0.075
0.07
0.075
210,209
34
0.07
0.075
141,959
26,000
29,000
2,000
10,000
1,250
2024-02-21
V
PGLD
0.08
0.08
0.07
0.075
398,633
46
0.07
0.075
103,000
30,000
56,000
21,000
333
2,000
183,000
3,000
2024-02-20
V
PGLD
0.08
0.08
0.07
0.075
-0.005
337,061
46
0.075
0.08
260,324
48,000
529
26,000
2,015
2024-02-16
V
PGLD
0.08
0.08
0.075
0.08
406,255
37
0.07
0.08
383,304
10,000
320
9,000
1,680
2024-02-15
V
PGLD
0.085
0.085
0.08
0.08
795,396
77
0.075
0.08
708,452
53,000
8,000
12,000
13,000
344
2024-02-14
V
PGLD
0.075
0.085
0.075
0.08
91,830
33
0.08
0.085
69,390
2,000
4,000
15,000
940
2024-02-13
V
PGLD
0.08
0.085
0.07
0.085
0.01
271,833
70
0.08
0.085
177,788
17,000
2,700
1,000
588
12,000
47,000
5,500
7,437
2024-02-12
V
PGLD
0.08
0.08
0.075
0.08
-0.005
204,392
37
0.07
0.08
143,075
11,000
1,000
3,000
3,000
42,000
522
2024-02-09
V
PGLD
0.085
0.085
0.08
0.085
76,570
26
0.08
0.085
66,570
3,000
5,000
1,000
1,000
2024-02-08
V
PGLD
0.085
0.085
0.085
0.085
0.005
373,705
18
0.08
0.085
361,705
9,000
2,000
1,000
2024-02-07
V
PGLD
0.09
0.09
0.08
0.085
-0.005
210,668
27
0.075
0.085
131,500
31,000
48,000
68