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
2024-05-03	T	PLZ.UN	3.50	3.54	3.49	3.50		83,560	224	3.49	3.52	42,838	7,002	14,706	3,300	575	8,100	4,471			1,786
2024-05-02	T	PLZ.UN	3.50	3.52	3.48	3.505	0.005	64,614	179	3.48	3.53	14,184	3,501	10,500	2,652	991	24,400	7,292			684
2024-05-01	T	PLZ.UN	3.50	3.53	3.46	3.53	0.06	46,749	210	3.50	3.53	17,847	1,800	12,600	1,100	967	4,300	6,391			1,116
2024-04-30	T	PLZ.UN	3.49	3.50	3.46	3.47	-0.03	29,107	147	3.45	3.52	12,351	1,802	8,000	1,400	80	2,400	1,801			1,087
2024-04-29	T	PLZ.UN	3.52	3.54	3.46	3.50	-0.01	97,851	273	3.48	3.53	51,257	13,300	14,646	3,900	502	6,100	5,810			1,710
2024-04-26	T	PLZ.UN	3.48	3.53	3.48	3.52		120,036	287	3.50	3.55	49,919	18,102	1,500	4,000	2,254	29,600	7,980			4,261
2024-04-25	T	PLZ.UN	3.50	3.53	3.47	3.51		69,215	176	3.51	3.53	41,131	3,100	400	5,600	1,696	4,000	2,491			3,963
2024-04-24	T	PLZ.UN	3.50	3.51	3.45	3.51		131,066	260	3.49	3.51	29,630	5,600	12,202	3,300	671	9,200	9,400			49,364
2024-04-23	T	PLZ.UN	3.50	3.52	3.48	3.51	0.03	77,666	223	3.49	3.52	26,994	10,300	9,906	3,100	654	5,700	5,725			11,779
2024-04-22	T	PLZ.UN	3.41	3.50	3.41	3.50	0.07	167,909	416	3.46	3.50	73,102	7,900	18,100	5,600	635	24,000	7,700			25,413
2024-04-19	T	PLZ.UN	3.44	3.45	3.42	3.42	0.01	65,612	269	3.42	3.43	11,832	5,301	10,401	2,700	206	11,000	2,350			15,655
2024-04-18	T	PLZ.UN	3.48	3.52	3.40	3.41	-0.08	322,814	534	3.41	3.48	160,495	32,910	60,800	4,900	1,443	53,000	7,901			685
2024-04-17	T	PLZ.UN	3.47	3.49	3.46	3.49	0.01	51,671	252	3.47	3.49	34,261	3,800	2,842	5,300	270	2,200	1,301			1,024
2024-04-16	T	PLZ.UN	3.48	3.49	3.46	3.48		66,295	272	3.47	3.49	29,748	2,900	13,902	2,400	223	8,400	6,901			1,336
2024-04-15	T	PLZ.UN	3.52	3.53	3.46	3.48		93,758	281	3.46	3.49	43,270	8,001	16,000	2,900	1,444	4,400	16,100			629
2024-04-12	T	PLZ.UN	3.50	3.53	3.47	3.48	-0.02	123,437	335	3.48	3.50	78,881	7,100	3,900	7,500	177	2,700	9,900			12,564
2024-04-11	T	PLZ.UN	3.53	3.54	3.475	3.50	-0.01	86,565	291	3.50	3.53	36,921	9,800	13,300	1,800	718	6,900	15,600			1,321
2024-04-10	T	PLZ.UN	3.52	3.53	3.47	3.51	-0.02	240,915	388	3.50	3.55	170,136	12,800	22,000	2,300	238	22,900	7,900			1,562
2024-04-09	T	PLZ.UN	3.54	3.55	3.51	3.53	-0.01	104,224	330	3.52	3.55	32,588	12,308	13,400	5,200	390	30,445	6,501			2,609
2024-04-08	T	PLZ.UN	3.56	3.56	3.53	3.54	0.02	40,574	198	3.54	3.56	20,537	7,300	1,901	2,300	257	2,800	3,501			1,660
2024-04-05	T	PLZ.UN	3.55	3.55	3.51	3.54	0.04	33,348	193	3.52	3.55	17,041	1,600	3,400	2,500	59	1,800	3,302			2,899
2024-04-04	T	PLZ.UN	3.54	3.55	3.50	3.50	-0.05	88,286	363	3.50	3.55	30,897	12,000	16,900	2,500	199	18,700	4,701			1,695
2024-04-03	T	PLZ.UN	3.51	3.59	3.50	3.54	-0.02	111,192	280	3.53	3.54	37,395	14,200	19,800	3,000	506	21,600	13,102			1,197
2024-04-02	T	PLZ.UN	3.59	3.63	3.55	3.56	-0.03	43,046	172	3.55	3.60	14,709	865	6,600	600	495	13,120	4,300			1,748
2024-04-01	T	PLZ.UN	3.62	3.63	3.50	3.59	-0.03	139,298	426	3.58	3.64	56,809	9,400	26,150	1,600	1,358	19,100	20,301			3,429
2024-03-28	T	PLZ.UN	3.66	3.66	3.62	3.64	0.005	27,579	131	3.62	3.64	13,394	1,100	6,800	1,100	143	2,300	1,000			1,323
2024-03-27	T	PLZ.UN	3.60	3.72	3.60	3.635	0.015	219,876	313	3.62	3.67	113,779	10,700	32,463	6,000	834	38,100	15,610			1,942
2024-03-26	T	PLZ.UN	3.58	3.62	3.58	3.62	0.05	101,593	194	3.60	3.62	56,156	4,400	6,300	400	141	29,900	2,702			1,015
2024-03-25	T	PLZ.UN	3.59	3.59	3.54	3.57	-0.01	66,459	192	3.57	3.59	41,396	1,523	14,500		425	3,300	4,000			809
2024-03-22	T	PLZ.UN	3.58	3.59	3.55	3.58		53,115	166	3.57	3.59	19,052	1,900	9,109	100	200	18,187	2,600			1,305
2024-03-21	T	PLZ.UN	3.56	3.60	3.54	3.59	0.03	66,153	192	3.55	3.59	48,558	3,700	6,701	400	537	2,200	2,701			830
2024-03-20	T	PLZ.UN	3.52	3.57	3.52	3.57	0.045	313,970	239	3.52	3.57	80,259	4,900	25,901	1,000	446	195,600	2,700			2,174
2024-03-19	T	PLZ.UN	3.51	3.57	3.51	3.52	-0.01	208,275	262	3.52	3.55	83,850	36,700	4,001	2,600	256	50,300	4,609			22,539
2024-03-18	T	PLZ.UN	3.54	3.54	3.50	3.53		59,241	257	3.51	3.53	18,426	10,001	8,881	6,600	179	3,000	4,000			1,539
2024-03-15	T	PLZ.UN	3.51	3.54	3.50	3.53		134,163	366	3.53	3.55	49,448	5,400	37,552	6,500	393	10,600	22,400			1,283
2024-03-14	T	PLZ.UN	3.55	3.56	3.50	3.53	-0.01	63,024	226	3.52	3.56	19,102	7,000	18,061	700	538	5,600	9,001			1,257
2024-03-13	T	PLZ.UN	3.56	3.56	3.51	3.55	0.01	101,581	179	3.53	3.58	71,093	7,100	9,418	2,100	89	2,700	1,701			4,558
2024-03-12	T	PLZ.UN	3.55	3.58	3.53	3.53	-0.02	52,076	183	3.53	3.55	14,919	7,300	15,001	500		8,400	2,500			3,041
2024-03-11	T	PLZ.UN	3.52	3.55	3.51	3.55	0.03	60,811	162	3.52	3.55	25,417	7,205	5,750	200	82	18,200	2,700			920
2024-03-08	T	PLZ.UN	3.55	3.55	3.51	3.52	-0.02	81,655	205	3.52	3.54	37,415	9,400	14,801	1,300	140	10,700	6,300			1,070
2024-03-07	T	PLZ.UN	3.57	3.58	3.53	3.54	-0.03	56,519	355	3.54	3.57	23,791	4,002	14,400	1,300	36	2,600	6,100			3,906
2024-03-06	T	PLZ.UN	3.55	3.58	3.50	3.575	0.06	104,253	279	3.57	3.58	46,857	11,400	18,400	1,400	172	8,600	11,800			3,509
2024-03-05	T	PLZ.UN	3.53	3.54	3.51	3.51		34,479	202	3.51	3.55	17,789	4,701	7,698		45	1,600	1,172			1,110
2024-03-04	T	PLZ.UN	3.54	3.57	3.50	3.51	-0.03	89,719	395	3.50	3.55	42,246	3,900	25,500		196	1,500	8,900			6,015
2024-03-01	T	PLZ.UN	3.58	3.59	3.52	3.54	-0.02	72,895	221	3.54	3.60	14,710	1,102	22,118		278	26,300	6,101			1,741
2024-02-29	T	PLZ.UN	3.53	3.59	3.48	3.56	0.06	135,925	351	3.52	3.60	63,735	7,600	39,701	1,400	339	4,300	7,702			6,133
2024-02-28	T	PLZ.UN	3.57	3.57	3.50	3.51	-0.04	147,678	248	3.50	3.51	120,542	4,800	6,080	800	167	1,800	7,301			5,159
2024-02-27	T	PLZ.UN	3.54	3.60	3.53	3.57	0.04	93,616	271	3.55	3.61	36,750	4,800	29,000	800	227	1,193	17,201			2,393
2024-02-26	T	PLZ.UN	3.59	3.59	3.48	3.53	-0.04	147,793	332	3.52	3.60	91,511	5,600	21,361	2,200	281	4,200	8,411			3,382
2024-02-23	T	PLZ.UN	3.54	3.61	3.54	3.57	0.03	115,468	302	3.57	3.61	40,464	3,100	16,702	2,500	519	4,200	20,701			26,830
2024-02-22	T	PLZ.UN	3.58	3.58	3.53	3.54	-0.025	71,080	268	3.54	3.56	20,865	12,100	18,576	2,300	254	3,500	10,601			1,405
2024-02-21	T	PLZ.UN	3.57	3.59	3.49	3.565	-0.015	157,899	376	3.55	3.61	79,226	6,900	30,701	500	583	2,300	8,501			7,692
2024-02-20	T	PLZ.UN	3.58	3.58	3.54	3.58		35,287	257	3.54	3.59	14,869	3,600	6,505	300	373	2,100	1,604			4,920
2024-02-16	T	PLZ.UN	3.56	3.61	3.53	3.58	0.005	48,819	323	3.57	3.58	18,796	3,400	8,970	400	593	4,500	5,101			4,039
2024-02-15	T	PLZ.UN	3.56	3.61	3.53	3.59	0.04	124,124	304	3.55	3.60	51,793	11,200	33,501	400	552	8,000	16,202			1,733
2024-02-14	T	PLZ.UN	3.62	3.62	3.52	3.55	-0.015	70,419	260	3.53	3.56	29,281	6,000	10,888	1,000	100	10,700	6,001			5,134
2024-02-13	T	PLZ.UN	3.64	3.64	3.53	3.565	-0.045	87,662	348	3.55	3.62	40,337	7,200	18,800	1,400	460	4,500	11,702			1,800
2024-02-12	T	PLZ.UN	3.62	3.67	3.61	3.61	-0.02	100,595	182	3.61	3.65	80,311	4,003	9,100	100	194	900	700			3,670
2024-02-09	T	PLZ.UN	3.62	3.64	3.59	3.64	0.04	61,695	311	3.59	3.66	23,810	15,485	3,300	700	331	11,700	5,102			799
2024-02-08	T	PLZ.UN	3.65	3.65	3.60	3.60	-0.08	43,312	254	3.60	3.61	20,111	8,395	8,600		321	700	3,700			1,009
2024-02-07	T	PLZ.UN	3.71	3.73	3.61	3.68		105,405	453	3.65	3.73	64,988	10,400	10,051	800	219	4,800	10,900			2,106		300
2024-02-06	T	PLZ.UN	3.69	3.70	3.66	3.68		49,788	166	3.66	3.70	10,878	2,100	5,500	1,200	264	19,155	6,500			3,136
2024-02-05	T	PLZ.UN	3.67	3.69	3.65	3.68	-0.03	56,098	330	3.66	3.70	26,119	6,790	8,670	1,500	327	3,000	7,200			2,160