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
2024-05-17	T	PINC	17.45	17.45	17.43	17.45	0.01	7,832	38	17.45	17.52	5,021	1,000	100	100		1,000	600
2024-05-16	T	PINC	17.44	17.44	17.42	17.44	0.05	1,326	6	17.42	17.49	100	300					900			26
2024-05-15	T	PINC	17.22	17.41	17.22	17.39	0.09	12,046	44	17.36	17.45	6,231	2,700	100		22	2,000	475			356
2024-05-14	T	PINC	17.25	17.31	17.25	17.27	-0.04	4,594	18	17.27	17.33	900	1,500		400	61		1,600			40
2024-05-13	T	PINC	17.31	17.31	17.31	17.31	-0.01	592	5	17.29	17.33	201						100			200
2024-05-10	T	PINC	17.32	17.36	17.30	17.36	0.07	3,805	15	17.31	17.38	600	1,600		100	77		1,300			50
2024-05-09	T	PINC	17.30	17.34	17.27	17.34	0.09	5,749	20	17.29	17.36	1,007	2,000	931		1	1,200	600			4
2024-05-08	T	PINC	17.19	17.25	17.19	17.24	0.06	2,392	16	17.24	17.32	903	400	500		28		400			1
2024-05-07	T	PINC	17.18	17.18	17.16	17.18		956	10	17.15	17.23	100				51		796			7
2024-05-06	T	PINC	17.11	17.18	17.11	17.18	0.12	4,091	14	17.15	17.23	1,490	1,300				400	800
2024-05-03	T	PINC	17.19	17.19	17.05	17.06	0.10	1,331	8	17.05	17.10	300		500				300			155
2024-05-02	T	PINC	16.98	16.98	16.96	16.96	0.07	2,501	6	16.96	17.04	2,100	100					300
2024-05-01	T	PINC	16.77	16.90	16.77	16.89	0.07	9,826	31	16.86	16.96	3,120	2,000	700			1,000	2,800			115
2024-04-30	T	PINC	16.68	16.83	16.68	16.83		817	7	16.80	16.89	399	300								118
2024-04-29	T	PINC	16.83	16.86	16.82	16.86	0.06	1,400	7	16.80	16.85	300	300					800
2024-04-26	T	PINC	16.81	16.82	16.79	16.79	0.05	4,678	20	16.77	16.85	1,466	300	1,000	300			1,433			81
2024-04-25	T	PINC	16.72	16.81	16.72	16.75	-0.25	2,669	16	16.73	16.83	600	500		200	89		1,201			20
2024-04-24	T	PINC	16.99	17.00	16.99	17.00	0.02	3,105	23	16.95	17.01	1,398	600			6	100	900			78
2024-04-23	T	PINC	16.82	17.02	16.82	16.98	0.22	2,037	10	16.95	17.05	500	1,300			18		100			75
2024-04-22	T	PINC	16.83	16.83	16.82	16.82	0.06	1,100	10	16.90	16.97	2	500			60		200			276
2024-04-19	T	PINC	16.76	16.87	16.76	16.86	0.10	13,623	27	16.78	16.89	12,400	600								300
2024-04-18	T	PINC	16.73	16.79	16.72	16.76	-0.03	3,835	30	16.73	16.76	2,400	200		200	53	100	800			82
2024-04-17	T	PINC	16.81	16.81	16.72	16.77		3,100	25	16.72	16.79	300	900		200	103	200	1,241			156
2024-04-16	T	PINC	16.77	16.80	16.77	16.79	-0.06	6,084	20	16.75	16.82	200	2,400		400	55	1,200	1,700			45
2024-04-15	T	PINC	16.99	17.00	16.85	16.88	-0.08	4,670	17	16.84	16.90	2,355	100	700	300	8		1			801
2024-04-12	T	PINC	17.10	17.11	16.96	16.96	-0.07	2,650	18	16.94	16.99	2,350						300
2024-04-11	T	PINC	17.02	17.09	16.96	17.08	-0.18	7,136	32	17.01	17.11	1,101	900	300	300	23		4,200			150
2024-04-10	T	PINC						2	2	17.07	17.15
2024-04-09	T	PINC	17.25	17.25	17.25	17.25	-0.01	303	3	17.25	17.30							300
2024-04-08	T	PINC	17.19	17.27	17.19	17.26	0.11	7,006	31	17.24	17.32	2,680	100	2,000	200		500	1,401			4
2024-04-05	T	PINC	17.15	17.15	17.15	17.15		523	8	17.18	17.26	473				43					7
2024-04-04	T	PINC	17.26	17.26	17.13	17.13	-0.12	2,042	10	17.12	17.19	125	931					900			86
2024-04-03	T	PINC	17.25	17.25	17.21	17.21	-0.03	900	7	17.18	17.25	351		300
2024-04-02	T	PINC	17.19	17.30	17.19	17.24	-0.10	5,454	23	17.22	17.27	2,245	1,300	2	100	3	500	1,300			4
2024-04-01	T	PINC	17.24	17.34	17.24	17.32	-0.05	2,357	21	17.32	17.39	1,800	200				100	220			11
2024-03-28	T	PINC	17.34	17.37	17.29	17.36	0.09	10,973	49	17.33	17.39	1,071	2,300	2,500	400	101	200	4,401
2024-03-27	T	PINC	17.32	17.33	17.32	17.32	0.05	1,071	8	17.30	17.35	70	600	200			200				1
2024-03-26	T	PINC	17.23	17.28	17.22	17.27	0.07	6,520	21	17.18	17.26	1,000	1,000	1,700	200	91		2,500
2024-03-25	T	PINC	17.19	17.24	17.17	17.19	-0.14	4,614	23	17.17	17.20	500	1,900	1,000	200	100	100	800
2024-03-22	T	PINC	17.36	17.36	17.32	17.32	-0.08	2,612	14	17.31	17.39	400			400	88		1,600			124
2024-03-21	T	PINC	17.37	17.41	17.37	17.40	0.10	3,377	19	17.35	17.45	2,106	600		200	28	200	201			42
2024-03-20	T	PINC	17.32	17.36	17.30	17.36	0.08	4,045	16	17.33	17.37	800	2,200				500	400			134
2024-03-19	T	PINC	17.28	17.31	17.28	17.31	-0.01	790	6	17.27	17.33	200			200			300
2024-03-18	T	PINC	17.23	17.23	17.23	17.23	-0.09	1,398	7	17.22	17.30	75	200		200	21	700	200			2
2024-03-15	T	PINC	17.30	17.34	17.28	17.34	0.03	7,679	40	17.30	17.38	4,024	600			91	2,000	900
2024-03-14	T	PINC	17.32	17.35	17.29	17.31	-0.15	3,103	14	17.29	17.34	2,600		200			200	6
2024-03-13	T	PINC	17.45	17.45	17.44	17.45	-0.01	3,654	8	17.40	17.46		1,300		200	104	2,000				50
2024-03-12	T	PINC	17.47	17.47	17.42	17.46	0.03	2,367	9	17.43	17.50	400	1,867								46
2024-03-11	T	PINC	17.47	17.52	17.43	17.47	-0.01	2,512	20	17.42	17.51	305	1,500		200			301			32
2024-03-08	T	PINC	17.48	17.48	17.48	17.48	0.13	960	12	17.46	17.51	127	200		100	1		449			1
2024-03-07	T	PINC	17.46	17.46	17.46	17.46	0.11	211	5	17.44	17.52	7	100			43
2024-03-06	T	PINC	17.35	17.35	17.35	17.35		297	2	17.34	17.40							297
2024-03-05	T	PINC	17.35	17.36	17.34	17.36	0.01	4,850	8	17.31	17.36	47	2,200	500			1,900				116
2024-03-04	T	PINC	17.29	17.35	17.29	17.35	0.01	4,681	18	17.30	17.39	1,878	2,000			176		571			54
2024-03-01	T	PINC	17.28	17.34	17.28	17.34	0.08	5,202	29	17.31	17.39	2,400	1,470	200				892			149
2024-02-29	T	PINC	17.26	17.26	17.26	17.26	0.02	892	7	17.23	17.30	100					300	400			90
2024-02-28	T	PINC	17.24	17.24	17.23	17.23		4,769	25	17.19	17.27	1,100						3,600			33
2024-02-27	T	PINC	17.23	17.23	17.23	17.23	-0.19	3,673	4	17.21	17.28	2,200	1,473
2024-02-26	T	PINC	17.42	17.42	17.30	17.30	-0.12	735	8	17.20	17.28		300		200	60		100			60
2024-02-23	T	PINC	17.48	17.50	17.42	17.42	0.07	1,477	9	17.37	17.48	400	100	800			100				76
2024-02-22	T	PINC	17.36	17.39	17.33	17.39	0.06	2,154	12	17.36	17.43	400	200				600	801			153
2024-02-21	T	PINC	17.22	17.35	17.22	17.33	0.06	809	10	17.34	17.41	400				21		301			26
2024-02-20	T	PINC	17.21	17.30	17.21	17.27	0.04	3,702	21	17.26	17.35	1,757	100	1,300		84		400			1