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.PR.A	14.30	14.30	14.23	14.25		80,420	112	14.23	14.29	24,900	13,400	5,700	24,100	470	3,800	2,800			4,350
2024-05-09	T	PIC.PR.A	14.26	14.30	14.25	14.25	-0.03	34,836	81	14.25	14.30	18,330	9,500		1,900	6	4,600	400			100
2024-05-08	T	PIC.PR.A	14.26	14.31	14.25	14.25	0.01	27,940	84	14.24	14.28	5,240	5,500	2,500	5,700		4,200	2,100			1,800
2024-05-07	T	PIC.PR.A	14.26	14.29	14.23	14.23	-0.07	76,407	127	14.18	14.25	46,160	17,800	1,200	6,900	15		2,400			1,148
2024-05-06	T	PIC.PR.A	14.29	14.34	14.28	14.29	0.01	38,155	107	14.29	14.32	20,762	7,600		5,800	70		1,900			1,575
2024-05-03	T	PIC.PR.A	14.33	14.33	14.26	14.28	0.02	42,564	91	14.27	14.33	3,400	4,900		7,100	34		7,800			17,130
2024-05-02	T	PIC.PR.A	14.25	14.31	14.25	14.26	0.01	42,609	79	14.26	14.30	14,900	7,400	1,000	16,500	155	200	1,500			953
2024-05-01	T	PIC.PR.A	14.25	14.30	14.25	14.25	0.005	21,588	75	14.25	14.30	8,604	5,000	1,900	2,200	209	1,000	1,900			775
2024-04-30	T	PIC.PR.A	14.25	14.30	14.245	14.245	-0.005	36,920	105	14.21	14.28	11,600	4,800		10,800	220	1,200	1,400			6,400
2024-04-29	T	PIC.PR.A	14.28	14.29	14.25	14.25	0.02	48,745	112	14.25	14.29	16,850	10,000		7,100		500	1,500			12,795
2024-04-26	T	PIC.PR.A	14.29	14.29	14.22	14.23	0.03	51,413	100	14.23	14.27	15,310	10,400	2,000	3,600	1,162	200	5,900			11,541
2024-04-25	T	PIC.PR.A	14.25	14.25	14.02	14.20	0.01	29,817	46	14.18	14.21	20,700	5,700		1,200	80	400	1,100			500
2024-04-24	T	PIC.PR.A	14.12	14.27	14.12	14.19		32,853	72	14.17	14.37	16,200	1,800	6,000	4,300	738	1,200	400			1,835
2024-04-23	T	PIC.PR.A	14.15	14.23	14.13	14.15		71,020	188	14.15	14.22	15,000	12,700	1,700	20,800	1,520	1,200	4,400			12,300
2024-04-22	T	PIC.PR.A	14.16	14.16	14.12	14.12	-0.03	50,741	102	14.12	14.20	17,400	6,100	100	15,700		6,700	1,000			3,691
2024-04-19	T	PIC.PR.A	14.16	14.24	14.15	14.15		42,215	70	14.12	14.20	25,600	8,600	700	1,400		1,900	1,300			1,525
2024-04-18	T	PIC.PR.A	14.11	14.21	14.11	14.15		42,485	88	14.13	14.36	16,540	16,000	1,400	3,600	145	600	1,400			700
2024-04-17	T	PIC.PR.A	14.19	14.19	14.10	14.15		16,185	26	14.15	14.20	9,600	1,000	2,000		25		200			2,900
2024-04-16	T	PIC.PR.A	14.15	14.20	14.11	14.15	-0.03	14,753	37	14.10	14.20	5,000	3,500		600	75		200			1,850
2024-04-15	T	PIC.PR.A	14.37	14.37	14.12	14.19	-0.01	25,823	59	14.12	14.19	17,100	4,200	12	2,200	11	600	1,000			700
2024-04-12	T	PIC.PR.A	14.24	14.25	14.20	14.24	-0.24	61,643	104	14.20	14.29	32,828	4,000	200	15,700	15	3,900	3,300			1,650
2024-04-11	T	PIC.PR.A	14.47	14.51	14.42	14.48		35,536	59	14.45	14.54	19,800	9,900		1,200	35	800	1,500			600
2024-04-10	T	PIC.PR.A	14.48	14.51	14.48	14.48	-0.03	49,845	95	14.43	14.57	22,500	2,700		5,700		2,100	11,400			4,805
2024-04-09	T	PIC.PR.A	14.50	14.58	14.48	14.50		40,897	120	14.48	14.58	11,750	1,400		6,100	50	8,200	9,500			2,597
2024-04-08	T	PIC.PR.A	14.50	14.53	14.48	14.50		66,617	197	14.48	14.52	37,500	4,000	200	6,600	249	4,800	10,400			986
2024-04-05	T	PIC.PR.A	14.51	14.55	14.43	14.43	-0.07	21,241	60	14.50	14.55	9,000	3,200	1,100	4,400	171	200	1,900			1,220
2024-04-04	T	PIC.PR.A	14.57	14.57	14.50	14.50		28,446	63	14.48	14.54	13,690	6,400		4,500	107	100	1,500			2,116
2024-04-03	T	PIC.PR.A	14.40	14.50	14.40	14.49	0.03	18,695	39	14.46	14.50	12,200	3,600		1,600	185	200				810
2024-04-02	T	PIC.PR.A	14.45	14.49	14.43	14.46	0.04	34,692	84	14.46	14.50	15,100	5,900		3,000	247	1,900				7,345
2024-04-01	T	PIC.PR.A	14.49	14.50	14.41	14.42	-0.01	8,077	23	14.41	14.45	1,100	1,350		800			400			4,400
2024-03-28	T	PIC.PR.A	14.39	14.49	14.39	14.43	0.05	7,125	24	14.43	14.50	1,400	2,400		1,100	100		575			750
2024-03-27	T	PIC.PR.A	14.53	14.53	14.37	14.47	0.10	24,822	69	14.38	14.50	5,300	10,300		1,800	67		3,200			4,155
2024-03-26	T	PIC.PR.A	14.49	14.49	14.37	14.44	0.04	32,800	61	14.37	14.49	12,600	9,300	700	3,700			1,900			4,600
2024-03-25	T	PIC.PR.A	14.35	14.54	14.32	14.40	0.095	38,828	85	14.36	14.54	12,628	11,902	700	7,100		200	1,400			4,135
2024-03-22	T	PIC.PR.A	14.35	14.35	14.30	14.305	0.005	14,022	22	14.30	14.35	8,500		1,000		82		75			2,300
2024-03-21	T	PIC.PR.A	14.30	14.37	14.30	14.37	0.11	16,430	27	14.30	14.37	8,300	1,800		400	30		500			5,400
2024-03-20	T	PIC.PR.A	14.27	14.29	14.25	14.26		18,169	32	14.26	14.39	12,500	1,700	400	2,000	100	100	100			945
2024-03-19	T	PIC.PR.A	14.26	14.33	14.25	14.26		64,295	113	14.26	14.29	22,585	25,600	1,700	1,500	45	100	2,800			9,965
2024-03-18	T	PIC.PR.A	14.30	14.33	14.25	14.26	-0.04	80,667	145	14.12	14.31	30,100	11,500		3,300	42		1,000			32,785
2024-03-15	T	PIC.PR.A	14.39	14.39	14.25	14.39	0.105	30,425	40	14.30	14.38	22,200	5,900		100			100			1,725
2024-03-14	T	PIC.PR.A	14.30	14.39	14.25	14.285	0.035	32,531	108	14.25	14.39	9,700	7,000		6,100	181	100	1,100			7,300
2024-03-13	T	PIC.PR.A	14.31	14.40	14.25	14.25	-0.06	56,875	71	14.30	14.38	46,200	3,700		2,300	5	900	100			3,670
2024-03-12	T	PIC.PR.A	14.44	14.44	14.30	14.31	-0.16	29,203	73	14.29	14.43	13,753	10,300	300	1,200	300	100	100			3,100
2024-03-11	T	PIC.PR.A	14.21	14.49	14.21	14.25	-0.13	1,600	8	14.23	14.38	200	800		200			100			200
2024-03-08	T	PIC.PR.A	14.24	14.49	14.23	14.47	0.29	32,308	100	14.25	14.90	12,935	13,200	1,000	900	250	600	1,500			1,673
2024-03-07	T	PIC.PR.A	14.17	14.24	14.11	14.18	0.06	23,058	52	14.18	14.23	6,055	7,500		600		600	500			5,903
2024-03-06	T	PIC.PR.A	14.08	14.15	14.08	14.12	0.025	22,313	66	14.11	14.18	8,392	2,801		200			300			6,520
2024-03-05	T	PIC.PR.A	14.19	14.19	14.07	14.095	-0.005	21,536	41	14.09	14.15	14,100	3,000		800	145		1,300			1,270
2024-03-04	T	PIC.PR.A	13.98	14.15	13.96	14.10	0.10	16,344	43	14.08	14.14	8,300	7,300		100	36					608
2024-03-01	T	PIC.PR.A	14.04	14.04	13.95	14.03	0.06	14,035	55	13.96	14.03	1,494	4,200	700	2,100			1,000			4,359
2024-02-29	T	PIC.PR.A	13.99	14.00	13.93	13.97	0.02	176,413	150	13.96	14.00	134,650	9,800		11,700	868	3,100	15,400			690
2024-02-28	T	PIC.PR.A	13.99	13.99	13.94	13.99	0.05	104,330	157	13.91	13.99	51,908	9,774	1,300	18,600	98	7,800	11,300			3,500
2024-02-27	T	PIC.PR.A	13.96	13.98	13.93	13.94	-0.01	19,865	50	13.94	13.99	10,600	4,000	1,600	1,400	120		900			645
2024-02-26	T	PIC.PR.A	13.95	13.99	13.94	13.95		17,365	38	13.95	14.00	7,600	2,000		2,300		1,200	100			4,140
2024-02-23	T	PIC.PR.A	13.90	13.98	13.90	13.98	0.03	11,204	28	13.94	13.98	4,970	1,400		2,600	34		1,100			1,000
2024-02-22	T	PIC.PR.A	13.90	13.99	13.90	13.95	0.04	52,586	123	13.95	13.99	24,500	14,700		9,900	29		1,000			2,410
2024-02-21	T	PIC.PR.A	13.90	13.95	13.90	13.91	0.01	50,862	48	13.88	13.95	42,800	5,700		200	42	500	300			1,175
2024-02-20	T	PIC.PR.A	13.88	13.92	13.85	13.90	0.09	46,377	69	13.90	13.95	29,901	8,900	1,000	1,500	56		900			2,120
2024-02-16	T	PIC.PR.A	13.83	13.89	13.80	13.81	-0.02	191,416	138	13.80	13.89	143,900	22,600	7,700	2,900	4,245	5,800	2,900			1,371
2024-02-15	T	PIC.PR.A	13.85	13.88	13.80	13.80	-0.04	87,358	175	13.80	13.84	42,100	17,800	200	9,300	158	600	5,500			11,700
2024-02-14	T	PIC.PR.A	13.80	13.88	13.80	13.83	0.06	27,871	62	13.82	13.89	13,400	4,500	1,800	4,700	111	300	1,300			1,470
2024-02-13	T	PIC.PR.A	13.88	13.88	13.77	13.77	-0.13	13,050	36	13.76	13.87	6,525	3,100	700	1,200	100	200	800			425