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
2024-04-26	T	PLC	16.09	16.79	16.09	16.72	0.67	144,503	886	16.59	16.75	67,494	25,700	23,876	5,800	1,195	7,700	3,802			7,283		400	200
2024-04-25	T	PLC	16.16	16.18	15.99	16.05	-0.34	68,574	611	16.02	16.15	28,853	7,800	6,892	2,800	834	9,845	1,003			8,421
2024-04-24	T	PLC	16.64	16.69	16.30	16.39	-0.31	77,721	688	16.31	16.47	34,824	13,717	4,325	4,800	985	8,100	2,350			6,991
2024-04-23	T	PLC	16.09	16.83	16.09	16.70	0.61	123,023	1,027	16.61	16.76	83,601	8,523	7,223	3,300	1,331	6,100	2,951			8,358		100
2024-04-22	T	PLC	16.22	16.22	15.96	16.09	-0.08	75,995	622	16.00	16.13	37,138	5,950	9,151	2,700	645	2,600	7,529			9,116
2024-04-19	T	PLC	16.21	16.55	16.11	16.17	-0.10	116,679	888	16.13	16.21	51,152	8,200	24,812	7,700	942	4,390	8,800			7,873		200	265
2024-04-18	T	PLC	16.13	16.32	15.86	16.27	0.27	160,092	1,060	16.16	16.30	86,417	6,503	27,852	4,700	799	8,100	11,801			9,844
2024-04-17	T	PLC	16.08	16.19	15.96	16.00		74,608	575	16.00	16.07	38,435	8,748	6,600	5,900	819	4,118	1,422			5,877
2024-04-16	T	PLC	15.65	16.15	15.48	16.00	0.34	149,860	1,095	15.90	16.08	77,966	15,702	17,079	7,800	1,391	8,200	5,954			11,427		100	200
2024-04-15	T	PLC	15.98	16.07	15.54	15.66	-0.34	156,208	1,103	15.62	15.66	91,594	12,800	13,428	6,500	1,199	10,800	3,253			10,457		400
2024-04-12	T	PLC	16.10	16.28	15.91	16.00	-0.14	164,890	1,233	15.99	16.09	89,706	20,138	17,435	8,200	2,854	8,100	7,002			9,454		100
2024-04-11	T	PLC	16.31	16.41	16.11	16.14	-0.25	105,580	855	16.14	16.25	51,669	7,330	7,723	3,200	474	5,000	6,046			19,229
2024-04-10	T	PLC	16.30	16.60	16.24	16.39	-0.30	154,621	1,055	16.30	16.44	92,125	7,177	12,816	6,600	2,826	12,000	3,702			9,256
2024-04-09	T	PLC	16.48	16.90	16.40	16.69	0.17	136,239	1,031	16.60	16.73	72,472	10,719	14,503	7,400	992	7,200	4,542			13,973		200	240
2024-04-08	T	PLC	16.91	16.91	16.47	16.52	-0.36	128,861	842	16.51	16.63	79,437	6,300	13,861	7,000	867	6,000	2,900			9,067			252
2024-04-05	T	PLC	16.26	16.99	16.23	16.88	0.60	195,066	1,108	16.80	16.97	86,831	9,662	9,301	10,100	556	48,500	4,832			17,237			22
2024-04-04	T	PLC	16.29	16.38	16.11	16.28	-0.01	460,381	821	16.26	16.36	53,606	9,813	10,208	8,000	689	361,557	4,953			9,252		100
2024-04-03	T	PLC	16.26	16.36	16.10	16.29		156,885	759	16.21	16.30	80,319	19,700	11,124	6,900	662	27,100	2,027			7,467		200	15
2024-04-02	T	PLC	16.19	16.43	16.13	16.29	-0.05	101,942	841	16.25	16.34	62,267	7,311	12,969	2,600	721	3,712	2,603			7,133			16
2024-04-01	T	PLC	16.69	16.74	16.28	16.34	-0.36	205,497	1,224	16.30	16.48	90,100	6,536	18,124	7,100	1,939	6,400	3,701			43,180		100	493
2024-03-28	T	PLC	17.00	17.00	16.60	16.70	-0.24	240,113	1,687	16.65	16.79	116,644	17,600	23,227	11,600	3,390	12,179	4,351			36,755		800
2024-03-27	T	PLC	16.85	17.15	16.58	16.94	0.14	151,011	862	16.88	17.03	56,158	5,538	17,841	2,600	505	3,702	1,901			55,386			12
2024-03-26	T	PLC	17.11	17.11	16.79	16.80	-0.21	106,493	757	16.79	16.98	71,575	6,809	8,976	1,700	255	6,700	2,702			6,271
2024-03-25	T	PLC	17.15	17.26	17.00	17.01	-0.14	160,684	1,023	17.00	17.08	95,915	11,571	11,900	12,400	1,241	4,200	2,656			13,031		300	3,060
2024-03-22	T	PLC	17.50	17.54	17.05	17.15	-0.40	140,044	671	17.10	17.20	65,660	12,000	8,470	3,300	698	15,900	2,501			24,496		100
2024-03-21	T	PLC	17.59	17.59	17.27	17.55	0.06	102,312	812	17.49	17.59	63,147	12,800	11,769	2,500	665	3,500	2,102			3,136		100
2024-03-20	T	PLC	17.22	17.54	17.17	17.49	0.27	100,960	713	17.36	17.49	53,190	6,950	16,155	1,600	521	5,300	1,601			9,421
2024-03-19	T	PLC	17.06	17.35	16.87	17.22	0.11	107,649	764	17.18	17.29	56,393	5,126	14,201	2,800	477	11,900	3,219			10,674
2024-03-18	T	PLC	17.10	17.35	17.05	17.11	0.01	96,764	787	17.05	17.15	48,365	7,000	9,010	2,200	375	6,700	3,435			17,400
2024-03-15	T	PLC	17.11	17.32	17.02	17.10	-0.12	551,382	1,595	17.05	17.20	396,137	45,461	32,626	13,700	846	10,300	2,437			32,893			11,000
2024-03-14	T	PLC	17.61	17.62	17.18	17.22	-0.40	125,143	830	17.18	17.24	68,638	8,800	9,600	1,900	1,302	8,633	4,501			19,654
2024-03-13	T	PLC	18.14	18.18	17.59	17.62	-0.56	153,638	1,050	17.62	17.84	94,019	14,219	16,413	3,300	1,876	13,500	1,401			6,439
2024-03-12	T	PLC	18.19	18.43	18.01	18.18	0.05	133,450	1,111	18.11	18.28	66,375	15,270	12,965	6,200	1,194	13,300	6,347			10,090
2024-03-11	T	PLC	18.41	18.41	17.71	18.13	-0.38	260,038	1,481	18.11	18.19	159,936	15,977	15,525	4,200	2,462	35,400	2,527			20,302
2024-03-08	T	PLC	18.43	19.08	18.28	18.51	-0.95	440,590	2,354	18.50	18.66	233,932	48,800	38,638	7,300	4,479	56,900	3,000			37,971		300	400
2024-03-07	T	PLC	19.16	19.63	19.16	19.46	0.16	188,543	1,107	19.39	19.65	64,701	42,702	15,898	6,700	3,632	6,800	1,101			27,515		600	513
2024-03-06	T	PLC	18.62	19.40	18.62	19.30	0.59	148,754	981	19.30	19.41	88,628	16,007	18,232	4,400	1,204	4,400	701			10,509		100
2024-03-05	T	PLC	18.16	18.73	17.87	18.71	0.28	167,152	1,026	18.61	18.75	83,507	7,701	12,150	5,000	1,275	8,800	38,901			6,984			80
2024-03-04	T	PLC	19.11	19.14	18.40	18.43	-0.60	59,914	510	18.42	18.52	36,572	4,845	8,309	1,600	1,096	1,600	2			4,754
2024-03-01	T	PLC	19.10	19.28	18.86	19.03	-0.01	64,193	525	18.98	19.11	35,884	6,000	6,364	2,400	406	1,800	799			7,936			205
2024-02-29	T	PLC	19.26	19.58	18.95	19.04	-0.35	71,899	528	19.00	19.15	52,956	4,400	3,530	800	769	1,900	1,448			3,539		300	149
2024-02-28	T	PLC	19.89	19.95	19.37	19.39	-0.59	68,062	597	19.38	19.75	41,273	5,327	7,595	1,600	973	2,900	800			6,012		200
2024-02-27	T	PLC	19.87	20.165	19.69	19.98	0.29	114,607	809	19.91	20.11	58,007	5,900	9,986	4,400	1,181	4,116	552			24,335		300	293
2024-02-26	T	PLC	20.28	20.29	19.60	19.69	-0.58	82,366	650	19.65	19.89	38,556	13,000	10,631	1,400	456	2,900	1,650			7,115
2024-02-23	T	PLC	20.04	20.32	19.96	20.27	0.24	61,775	444	20.17	20.36	38,627	3,013	8,408	1,800	589	4,600	425			3,185		200
2024-02-22	T	PLC	20.02	20.25	19.99	20.03	0.03	133,334	599	19.92	20.17	35,674	30,400	7,498	1,600	580	11,000	35,561			9,709			141
2024-02-21	T	PLC	19.79	20.14	19.79	20.00	0.10	157,169	988	19.95	20.11	72,568	15,778	19,889	7,500	2,099	14,700	1,101			12,179		1,400	300
2024-02-20	T	PLC	20.09	20.31	19.80	19.90	-0.58	113,223	923	19.82	19.95	60,142	8,800	12,602	4,000	1,299	3,200	1,700			17,592		200
2024-02-16	T	PLC	19.98	20.51	19.87	20.48	0.42	134,132	838	20.38	20.51	63,984	17,600	9,810	4,600	713	10,200	2,601			15,928		300
2024-02-15	T	PLC	19.69	20.15	19.69	20.06	0.46	159,010	801	19.98	20.11	59,439	8,279	9,363	12,200	928	12,700	910			52,894
2024-02-14	T	PLC	19.55	20.00	19.35	19.60	0.12	251,327	1,067	19.60	19.75	87,548	12,517	20,257	5,400	1,109	8,700	74,151			34,160		500
2024-02-13	T	PLC	19.98	20.015	19.37	19.48	-0.54	227,765	1,175	19.45	19.61	85,007	25,290	10,426	3,100	1,390	39,900	1,901			40,450		100
2024-02-12	T	PLC	20.09	20.27	19.90	20.02	0.02	108,594	803	20.02	20.12	51,915	15,419	8,909	4,200	240	8,500	200			13,544			103
2024-02-09	T	PLC	19.81	20.10	19.77	20.00	0.20	300,828	956	19.91	20.10	114,419	49,600	19,910	10,400	446	56,600	41,201			6,382		500
2024-02-08	T	PLC	19.25	20.03	19.15	19.80	0.52	261,023	1,431	19.71	19.90	167,806	10,869	23,073	16,000	2,002	13,064	5,000			20,376		700
2024-02-07	T	PLC	19.11	19.42	18.72	19.28	0.09	365,566	1,609	19.14	19.31	131,868	99,930	35,046	6,300	2,139	27,700	44,302			15,374		800
2024-02-06	T	PLC	19.66	19.71	19.13	19.19	-0.58	246,205	1,191	19.15	19.37	115,571	39,700	18,505	3,600	1,520	10,143	19,102			27,885		500
2024-02-05	T	PLC	19.70	19.78	19.13	19.77	-0.13	160,248	964	19.63	19.83	60,438	12,202	15,611	3,500	1,219	6,000	24,346			21,034		100	12,700
2024-02-02	T	PLC	19.91	20.09	19.78	19.90	-0.30	146,621	791	19.82	20.00	46,973	35,400	16,866	4,600	1,423	6,400	12,001			19,311		700
2024-02-01	T	PLC	20.10	20.52	20.10	20.20	0.20	221,393	1,115	20.11	20.28	77,919	67,069	21,638	8,200	1,055	26,800	2,700			11,175		700
2024-01-31	T	PLC	19.90	20.15	19.72	20.00	-0.15	208,332	1,570	19.88	20.07	108,681	15,343	11,996	1,700	24,510	15,700	1,922			25,913
2024-01-30	T	PLC	20.05	20.21	19.32	20.15	0.03	269,802	1,652	19.98	20.20	148,814	25,300	19,900	3,100	2,701	11,900	23,443			30,579		100
2024-01-29	T	PLC	20.25	20.38	19.93	20.12	0.12	117,471	824	20.10	20.21	54,891	11,000	15,200	5,400	849	9,700	3,200			12,918