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
2024-05-10	T	PIC.A	4.15	4.18	4.13	4.18	0.03	19,507	112	4.14	4.23	14,328	1,200		600	160	600	2,201			373
2024-05-09	T	PIC.A	4.15	4.22	4.08	4.15	0.01	64,393	221	4.14	4.18	42,200	400		2,900	55	5,400	9,801			3,619
2024-05-08	T	PIC.A	4.18	4.19	4.11	4.14	0.01	48,733	160	4.13	4.19	14,939	3,400	5,200	5,200	245	5,000	11,301			3,031
2024-05-07	T	PIC.A	4.20	4.20	4.13	4.13	-0.09	75,815	240	4.13	4.24	46,578	5,700		3,400	69	6,000	10,702			1,948
2024-05-06	T	PIC.A	4.20	4.23	4.10	4.20	0.07	120,623	417	4.19	4.24	70,235	4,800	8,300	2,100	205	17,600	11,800			5,456
2024-05-03	T	PIC.A	4.15	4.15	4.12	4.13	-0.01	23,644	105	4.12	4.20	8,251	500		1,900	249	1,300	10,602			813
2024-05-02	T	PIC.A	4.14	4.15	4.05	4.14	-0.01	40,194	174	4.11	4.15	17,118	1,400	3,800	100	484	10,300	4,704			2,067
2024-05-01	T	PIC.A	4.11	4.20	4.09	4.15	0.04	85,985	233	4.13	4.15	41,815	3,250		2,300	407	17,295	14,501			3,494
2024-04-30	T	PIC.A	4.19	4.19	4.09	4.15		60,289	175	4.13	4.16	27,198	3,700	9,140	1,700	155	6,500	10,701			591
2024-04-29	T	PIC.A	4.13	4.15	4.05	4.15	0.02	60,315	144	4.09	4.19	35,627	2,600	3,000	3,800	1,289	2,900	9,700			1,177
2024-04-26	T	PIC.A	4.37	4.37	4.11	4.12	0.06	36,621	117	4.12	4.13	17,646		6,800	3,700	349	1,000	6,101			920
2024-04-25	T	PIC.A	4.07	4.12	4.00	4.06	-0.05	62,393	174	4.05	4.11	35,767	3,150	10,200		102	3,400	5,702			1,635
2024-04-24	T	PIC.A	4.15	4.17	4.10	4.12	-0.03	33,969	98	4.12	4.15	21,961	1,600		2,800	57	1,100	5,301			928
2024-04-23	T	PIC.A	4.20	4.20	4.15	4.17	0.03	40,337	174	4.14	4.20	23,887	4,100		2,700	51	2,100	6,501			928
2024-04-22	T	PIC.A	4.20	4.20	4.11	4.14	0.01	26,823	91	4.12	4.20	9,480	900	10,100	1,000	88	100	3,100			1,991
2024-04-19	T	PIC.A	4.17	4.17	4.13	4.13	-0.03	13,965	46	4.13	4.17	3,715	2,000	5,700	300	131	300	1,001			712
2024-04-18	T	PIC.A	4.24	4.24	4.09	4.16	-0.01	34,000	133	4.13	4.17	18,068	4,900		200	2	900	7,400			1,883
2024-04-17	T	PIC.A	4.17	4.22	4.11	4.17	-0.05	38,371	113	4.13	4.22	17,894	400	6,900	600	86	300	9,200			2,460
2024-04-16	T	PIC.A	4.26	4.26	4.10	4.23	-0.02	42,193	148	4.15	4.23	24,895	1,900	3,000	400	80	1,000	6,000			4,434
2024-04-15	T	PIC.A	4.33	4.36	4.20	4.25	-0.08	51,998	164	4.21	4.26	29,863	1,200	5,900	200	282	900	8,901			4,246
2024-04-12	T	PIC.A	4.45	4.47	4.29	4.33	-0.26	51,263	190	4.30	4.39	29,666	3,300	7,500	500	155	1,000	7,600			1,171
2024-04-11	T	PIC.A	4.63	4.64	4.56	4.59	-0.06	98,957	207	4.57	4.63	66,391	7,400	9,100	3,900	773	3,200	6,200			1,388
2024-04-10	T	PIC.A	4.70	4.70	4.63	4.65	-0.05	66,571	207	4.63	4.68	42,991	2,900	7,450	2,200	421	1,800	5,101			3,218
2024-04-09	T	PIC.A	4.74	4.74	4.66	4.70		41,959	124	4.68	4.70	25,497	1,900	2,500	3,800	126	1,600	5,200			1,140
2024-04-08	T	PIC.A	4.75	4.75	4.68	4.70	0.01	112,720	240	4.69	4.70	78,101	3,900	5,300	5,700	232	4,200	13,801			1,072
2024-04-05	T	PIC.A	4.66	4.70	4.64	4.69	0.01	24,237	95	4.69	4.72	7,753	1,100	2,300	4,900	302	400	6,500			704
2024-04-04	T	PIC.A	4.69	4.71	4.66	4.70	0.01	118,991	247	4.67	4.70	90,277	6,500	2,300	5,100	221	5,800	7,402			974
2024-04-03	T	PIC.A	4.65	4.70	4.65	4.69	0.03	74,404	145	4.69	4.70	44,007	1,100	3,350	7,300	100	3,300	14,700			396
2024-04-02	T	PIC.A	4.65	4.68	4.60	4.67	0.03	25,031	93	4.61	4.67	10,944	2,900	4,800	800	54	200	3,701			1,287
2024-04-01	T	PIC.A	4.56	4.65	4.56	4.64	0.07	33,798	94	4.60	4.64	23,844	1,200	4,700	500	71	100	2,900			240
2024-03-28	T	PIC.A	4.54	4.60	4.51	4.57	0.04	14,403	75	4.56	4.61	8,895	200	1,200		48	200	3,301			511
2024-03-27	T	PIC.A	4.60	4.61	4.53	4.53	-0.03	26,055	95	4.54	4.60	10,740	2,400	6,600	300	292	800	4,200			489
2024-03-26	T	PIC.A	4.59	4.60	4.52	4.56		25,895	91	4.50	4.63	11,875	2,200	3,900	1,300	68	600	4,301			1,259
2024-03-25	T	PIC.A	4.57	4.60	4.54	4.56	0.01	31,540	80	4.57	4.60	16,954	1,100	4,000	100		5,135	3,601			310
2024-03-22	T	PIC.A	4.44	4.60	4.44	4.55	0.05	21,720	68	4.54	4.55	10,622	700	7,600	600	226	400	1,300			226
2024-03-21	T	PIC.A	4.31	4.53	4.31	4.53	0.22	33,086	114	4.50	4.54	20,143	2,800	4,390		99		3,100			2,437
2024-03-20	T	PIC.A	4.41	4.41	4.30	4.31	-0.04	23,977	72	4.30	4.43	19,123	1,000		900	1	200	501			2,233
2024-03-19	T	PIC.A	4.41	4.41	4.34	4.35		55,600	132	4.34	4.43	22,701	1,500	6,300	3,300	20	7,200	10,701			3,171
2024-03-18	T	PIC.A	4.27	4.42	4.27	4.35	0.05	80,765	164	4.34	4.43	52,079	1,000	7,900	5,100	235	3,000	11,000			27
2024-03-15	T	PIC.A	4.33	4.35	4.27	4.30	-0.03	23,749	82	4.29	4.34	17,023	200	4,400		122	300	1,100			426
2024-03-14	T	PIC.A	4.33	4.35	4.19	4.33	-0.01	73,423	157	4.23	4.36	41,596	900	15,700	1,600	450	1,500	9,701			1,438
2024-03-13	T	PIC.A	4.30	4.35	4.30	4.35	0.05	16,309	64	4.34	4.36	5,149	200	3,300	1,200	80	800	5,200			168
2024-03-12	T	PIC.A	4.32	4.32	4.25	4.30	-0.02	16,098	55	4.26	4.33	3,901	600	2,500	300	98	200	2,100			1,146
2024-03-11	T	PIC.A	4.35	4.35	4.28	4.32	0.04	23,567	88	4.31	4.32	7,340		12,300	300	81	500	1,801			878
2024-03-08	T	PIC.A	4.39	4.39	4.26	4.28	0.02	17,283	86	4.28	4.36	9,765	1,200	2,600	400	190	600	1,000			1,304
2024-03-07	T	PIC.A	4.39	4.39	4.17	4.26	-0.08	87,989	167	4.26	4.34	52,191	4,600	18,000	500		1,300	7,001			3,959
2024-03-06	T	PIC.A	4.28	4.35	4.28	4.34	0.12	19,985	70	4.33	4.34	7,405	500	3,200	1,600	10	1,500	5,500			153
2024-03-05	T	PIC.A	4.22	4.27	4.20	4.22		56,055	120	4.21	4.28	32,996	1,600	8,000	2,800	146	2,200	7,802			297
2024-03-04	T	PIC.A	4.34	4.34	4.20	4.22	-0.04	50,407	77	4.22	4.28	27,555	300	14,000	2,000	115	1,200	3,300			1,616
2024-03-01	T	PIC.A	4.17	4.28	4.16	4.27	0.14	21,772	117	4.24	4.28	12,652	900	100	900		1,500	5,301			351
2024-02-29	T	PIC.A	4.15	4.15	4.10	4.13	-0.02	18,196	55	4.11	4.13	7,920	500	2,000	1,800	50	400	4,900			610
2024-02-28	T	PIC.A	4.12	4.17	4.11	4.14	0.03	24,951	97	4.13	4.17	11,826	1,100	3,200	2,600	51	1,700	4,102			251
2024-02-27	T	PIC.A	4.17	4.17	4.08	4.12	0.03	36,562	145	4.11	4.18	10,610	2,100	9,700	1,300	110	1,600	10,501			479
2024-02-26	T	PIC.A	4.20	4.20	4.09	4.13	-0.02	61,255	173	4.10	4.20	40,274	1,400	9,000	1,800	148	2,100	6,000			367
2024-02-23	T	PIC.A	4.11	4.17	4.11	4.15		44,179	105	4.12	4.19	18,257	1,300	300	4,800	60	7,600	10,401			1,066
2024-02-22	T	PIC.A	4.17	4.20	4.13	4.15	0.03	34,294	137	4.14	4.20	15,745	3,100	4,200	2,300	172	2,800	5,300			430
2024-02-21	T	PIC.A	4.24	4.24	4.10	4.12	-0.04	16,365	73	4.10	4.14	8,026	2,300	2,300	200	156	400	2,401			517
2024-02-20	T	PIC.A	4.07	4.17	4.07	4.16	0.06	119,708	231	4.10	4.17	64,869	2,600	14,600	9,100	312	8,600	13,200			2,997
2024-02-16	T	PIC.A	4.09	4.15	4.07	4.10	0.04	58,514	202	4.08	4.11	30,940	3,450	3,700	3,600	227	4,900	10,501			631
2024-02-15	T	PIC.A	4.07	4.10	4.00	4.10	0.06	71,234	146	4.06	4.10	55,075	2,000	4,000	700	324	4,100	4,003			581
2024-02-14	T	PIC.A	4.03	4.10	4.00	4.03	-0.03	74,654	171	4.03	4.04	55,902	2,400	5,800	2,000	109	2,300	5,001			998
2024-02-13	T	PIC.A	4.17	4.18	4.05	4.05	-0.14	51,374	205	4.05	4.11	34,989	2,300	4,800	900	292	1,700	5,301			800