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
08:05:12 EDT Sat 04 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
PGZ
0.19
0.19
0.185
0.185
18,526
8
0.18
0.20
17,500
500
500
26
2024-05-02
V
PGZ
0.19
0.19
0.185
0.185
58,275
11
0.185
0.19
45,100
13,000
175
2024-05-01
V
PGZ
0.185
0.185
0.19
2024-04-30
V
PGZ
0.195
0.195
0.18
0.185
-0.015
78,793
37
0.185
0.19
37,900
18,500
8,000
500
13,500
393
2024-04-29
V
PGZ
0.20
0.20
0.20
0.20
0.01
109,700
19
0.19
0.20
54,500
13,000
34,500
7,500
2024-04-26
V
PGZ
0.19
0.19
0.18
0.19
135,631
20
0.185
0.19
128,500
2,500
4,500
2024-04-25
V
PGZ
0.195
0.195
0.19
0.19
-0.005
178,355
41
0.185
0.19
70,555
49,000
100
45,000
13,000
400
2024-04-24
V
PGZ
0.195
0.195
0.19
0.195
-0.005
63,547
11
0.19
0.195
41,501
6,500
6,500
46
9,000
2024-04-23
V
PGZ
0.205
0.21
0.20
0.20
-0.005
132,754
25
0.195
0.205
119,954
8,000
4,500
300
2024-04-22
V
PGZ
0.22
0.22
0.20
0.205
-0.01
210,410
48
0.20
0.22
156,640
6,500
11,500
35,500
25
2024-04-19
V
PGZ
0.22
0.22
0.21
0.215
-0.005
43,101
8
0.21
0.22
7,000
13,500
22,500
2024-04-18
V
PGZ
0.22
0.22
0.21
0.22
-0.01
213,763
51
0.205
0.22
109,000
9,500
4,500
28,500
6,807
54,500
900
2024-04-17
V
PGZ
0.235
0.25
0.22
0.23
438,700
52
0.22
0.235
229,000
14,500
15,000
23,500
80,000
69,000
7,500
2024-04-16
V
PGZ
0.23
0.24
0.22
0.23
-0.005
124,456
21
0.22
0.24
115,500
4,500
4,000
156
2024-04-15
V
PGZ
0.22
0.235
0.215
0.235
0.015
146,970
51
0.215
0.235
90,150
5,500
31,000
19,000
614
606
2024-04-12
V
PGZ
0.235
0.235
0.21
0.21
-0.015
267,891
65
0.21
0.235
138,722
15,000
30,300
51,500
400
31,500
469
2024-04-11
V
PGZ
0.23
0.23
0.215
0.225
212,400
58
0.21
0.23
98,000
27,000
500
38,500
1,500
500
46,000
400
2024-04-10
V
PGZ
0.255
0.255
0.225
0.23
-0.005
212,730
44
0.21
0.235
96,000
3,500
57,000
55,500
443
2024-04-09
V
PGZ
0.27
0.27
0.235
0.235
-0.015
384,440
88
0.23
0.26
284,522
24,000
20,000
17,500
2,500
35,000
412
2024-04-08
V
PGZ
0.215
0.25
0.205
0.25
0.04
603,106
105
0.25
0.29
382,591
49,000
17,000
60,500
94,000
15
2024-04-05
V
PGZ
0.21
0.21
0.205
0.21
311,000
37
0.21
0.215
210,500
29,500
30,500
40,500
2024-04-04
V
PGZ
0.215
0.22
0.20
0.215
0.015
219,066
68
0.205
0.215
66,500
6,500
6,005
35,000
103,000
1,289
2024-04-03
V
PGZ
0.185
0.23
0.185
0.20
0.025
576,190
162
0.20
0.215
327,004
19,000
33,000
19,000
310
80,000
97,000
850
2024-04-02
V
PGZ
0.18
0.18
0.175
0.175
126,985
46
0.175
0.18
61,750
5,000
27,000
400
32,500
333
2024-04-01
V
PGZ
0.17
0.175
0.17
0.175
0.01
134,165
35
0.165
0.18
43,000
10,000
15,200
4,500
38,500
22,500
21
2024-03-28
V
PGZ
0.17
0.175
0.165
0.17
55,817
30
0.165
0.17
39,685
5,500
7,500
2,500
632
2024-03-27
V
PGZ
0.18
0.18
0.17
0.17
-0.015
92,857
8
0.17
0.175
56,857
10,000
15,000
10,000
1,000
2024-03-26
V
PGZ
0.185
0.185
0.17
0.18
106,023
30
0.17
0.18
40,004
7,518
19,000
12,500
5,000
22,000
2024-03-25
V
PGZ
0.185
0.185
0.17
0.18
0.005
83,701
20
0.17
0.18
74,438
500
3,500
1,000
4,000
163
2024-03-22
V
PGZ
0.185
0.185
0.175
0.175
-0.01
248,841
39
0.17
0.185
72,340
28,000
14,500
62,000
72,000
2024-03-21
V
PGZ
0.17
0.185
0.17
0.185
0.015
140,610
26
0.175
0.185
126,800
9,500
3,000
300
1,000
2024-03-20
V
PGZ
0.17
0.165
0.175
2024-03-19
V
PGZ
0.17
0.17
0.17
0.17
29,501
3
0.17
0.175
29,500
2024-03-18
V
PGZ
0.165
0.17
0.165
0.165
-0.005
27,380
9
0.155
0.17
9,900
17,000
2024-03-15
V
PGZ
0.16
0.17
0.16
0.17
0.01
522,504
61
0.155
0.17
261,500
36,000
22,500
44,500
200
11,000
134,500
485
11,500
2024-03-14
V
PGZ
0.16
0.16
0.155
0.155
-0.005
13,589
14
0.15
0.16
5,000
8,500
2024-03-13
V
PGZ
0.16
0.16
0.16
0.16
0.01
133,905
20
0.15
0.16
48,000
16,500
51,000
5
18,000
2024-03-12
V
PGZ
0.15
0.15
0.15
0.15
24,789
9
0.15
0.16
7,000
11,000
6,500
289
2024-03-11
V
PGZ
0.16
0.16
0.145
0.155
395,810
34
0.145
0.155
337,800
10,500
10,000
6,500
30,500
2024-03-08
V
PGZ
0.16
0.16
0.155
0.16
100,980
15
0.15
0.16
33,500
10,000
40,500
16,980
2024-03-07
V
PGZ
0.16
0.16
0.155
0.155
50,266
16
0.155
0.165
34,100
13,000
2,500
664
2024-03-06
V
PGZ
0.155
0.155
0.145
0.155
0.01
554,809
57
0.155
0.16
377,500
41,000
18,500
25,000
12,500
78,500
1,509
2024-03-05
V
PGZ
0.15
0.16
0.14
0.16
0.02
304,211
36
0.15
0.155
160,500
24,000
47,000
26,000
10,500
35,500
450
2024-03-04
V
PGZ
0.16
0.16
0.14
0.14
-0.01
433,386
63
0.14
0.15
272,086
33,500
25,000
24,500
1,000
77,000
300
2024-03-01
V
PGZ
0.16
0.16
0.15
0.15
-0.005
74,500
24
0.15
0.16
7,200
4,000
15,100
12,500
35,500
2024-02-29
V
PGZ
0.165
0.165
0.15
0.16
-0.005
686,701
44
0.155
0.16
571,500
20,500
28,000
22,000
44,500
200
2024-02-28
V
PGZ
0.165
0.17
0.165
0.165
-0.005
529,000
49
0.16
0.165
383,000
29,000
4,000
14,500
8,000
90,500
2024-02-27
V
PGZ
0.17
0.17
0.165
0.17
0.005
35,113
12
0.165
0.175
28,090
3,500
1,000
2,500
23
2024-02-26
V
PGZ
0.165
0.165
0.165
0.165
55,074
6
0.165
0.17
55,000
74
2024-02-23
V
PGZ
0.165
0.17
0.165
0.17
108,009
31
0.165
0.17
72,500
11,500
11,000
13,000
2024-02-22
V
PGZ
0.165
0.17
0.165
0.17
46,506
13
0.165
0.175
27,500
1,000
1,000
1,500
15,500
2024-02-21
V
PGZ
0.17
0.17
0.165
0.17
28,037
11
0.16
0.17
16,500
5,500
1,000
4,500
500
37
2024-02-20
V
PGZ
0.17
0.17
0.165
0.17
0.005
181,010
39
0.165
0.175
110,500
7,500
2,000
6,000
10
55,000
2024-02-16
V
PGZ
0.165
0.165
0.165
0.165
69,560
11
0.165
0.175
500
4,000
25,500
39,500
60
2024-02-15
V
PGZ
0.165
0.175
0.165
0.175
0.01
52,000
11
0.165
0.175
1,000
1,500
35,000
14,500
2024-02-14
V
PGZ
0.175
0.175
0.165
0.165
-0.005
135,500
18
0.165
0.175
109,000
7,000
15,000
1,000
3,500
2024-02-13
V
PGZ
0.175
0.18
0.17
0.17
-0.005
46,900
9
0.17
0.175
35,400
11,500
2024-02-12
V
PGZ
0.185
0.185
0.17
0.175
-0.005
161,452
32
0.175
0.195
107,000
7,000
2,000
45,000
2
2024-02-09
V
PGZ
0.18
0.185
0.18
0.18
119,855
29
0.175
0.185
97,000
4,500
7,500
10,000
850
2024-02-08
V
PGZ
0.185
0.185
0.18
0.18
-0.005
142,250
36
0.18
0.185
57,750
10,000
18,500
56,000
2024-02-07
V
PGZ
0.185
0.185
0.18
0.18
-0.005
95,500
30
0.18
0.19
69,500
7,500
7,500
10,500
500
2024-02-06
V
PGZ
0.185
0.19
0.185
0.185
78,363
38
0.185
0.19
55,000
5,000
200
9,000
9,000
163
2024-02-05
V
PGZ
0.19
0.19
0.18
0.185
-0.01
159,117
32
0.18
0.19
100,000
17,500
1,500
19,000
21,000