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	PME	2.20	2.25	2.20	2.25	0.08	5,722	13	2.21	2.25	5,601				20					101
2024-05-16	T	PME	2.16	2.18	2.16	2.17	-0.02	3,029	20	2.03	2.24	1,601	200			73	500	301			332
2024-05-15	T	PME	2.17	2.25	2.05	2.19	0.03	10,641	54	2.20	2.24	4,800	200			56	600	2,500			2,409
2024-05-14	T	PME	2.15	2.16	2.15	2.16	0.02	5,040	13	2.16	2.23	3,000	300		200	40		1,300			200
2024-05-13	T	PME	2.24	2.24	2.14	2.14	-0.01	3,704	10	2.14	2.21	2,945				59		700
2024-05-10	T	PME	2.15	2.15	2.15	2.15	-0.02	1,003	3	2.14	2.15	1,000
2024-05-09	T	PME	2.18	2.24	2.15	2.17	0.03	9,800	22	2.17	2.25	6,500	100					2,600			600
2024-05-08	T	PME	2.12	2.16	2.12	2.14	-0.01	2,130	9	2.10	2.25	1,200					300	300			300
2024-05-07	T	PME	2.15	2.15	2.09	2.15	-0.01	1,568	13	2.11	2.25	1,050				98		400
2024-05-06	T	PME	2.17	2.25	2.12	2.16	-0.04	31,275	44	2.12	2.17	28,125	100					2,800			150
2024-05-03	T	PME	2.12	2.20	2.12	2.20	-0.01	2,325	14	2.16	2.25	1,625						100			600
2024-05-02	T	PME	2.10	2.21	2.10	2.21	0.10	3,181	18	2.20	2.25	1,400						701			1,050
2024-05-01	T	PME	2.11	2.11	2.11	2.11		3,023	6	2.11	2.25	3,000				20					3
2024-04-30	T	PME	2.17	2.20	2.11	2.11	-0.13	7,977	30	2.00	2.20	5,600	200			91	100	1,600			330
2024-04-29	T	PME	2.18	2.24	2.17	2.24	0.05	8,771	27	2.22	2.25	6,150	500		200			1,900
2024-04-26	T	PME	2.21	2.30	2.15	2.20	-0.02	26,800	52	2.15	2.24	22,600	500					1,700			2,000
2024-04-25	T	PME	2.09	2.22	2.09	2.22	0.12	27,810	38	2.15	2.22	20,201	4,400					2,700			508
2024-04-24	T	PME	2.04	2.16	2.00	2.10	0.04	18,060	37	2.04	2.10	9,300	4,400				700	1,200			2,410
2024-04-23	T	PME	2.06	2.06	2.06	2.06		6,500	9	2.04	2.11	4,000						2,000			500
2024-04-22	T	PME	2.06	2.07	2.06	2.06		1,565	12	2.06	2.20	1,504									9
2024-04-19	T	PME	2.07	2.07	2.06	2.06	-0.04	2,929	10	2.06	2.10	628	300					2,000
2024-04-18	T	PME	2.09	2.10	2.09	2.10	0.03	12,762	22	2.07	2.10	8,600	200			12		3,700			250
2024-04-17	T	PME	2.06	2.07	2.06	2.07	-0.01	4,655	12	2.07	2.10	3,700	200					701			54
2024-04-16	T	PME	2.10	2.10	2.08	2.08	-0.03	3,510	17	2.05	2.10	2,700	200			76		201			225
2024-04-15	T	PME	2.20	2.20	2.05	2.09	-0.16	27,601	70	2.09	2.11	18,632	1,100				100	5,501			2,256
2024-04-12	T	PME	2.17	2.25	2.17	2.25	0.10	13,354	22	2.20	2.25	9,452	700					3,201			1
2024-04-11	T	PME	2.20	2.22	2.11	2.15	-0.02	22,812	41	2.15	2.22	17,584	900					4,000			328
2024-04-10	T	PME	2.17	2.18	2.12	2.17	0.01	9,077	19	2.15	2.22	4,705	200					4,101			71
2024-04-09	T	PME	2.08	2.19	2.08	2.16	0.09	17,417	21	2.12	2.18	12,316	2,200					2,600			301
2024-04-08	T	PME	2.08	2.10	2.07	2.07	-0.02	7,102	9	2.07	2.09	6,900	200					1			1
2024-04-05	T	PME	2.08	2.10	2.08	2.09	0.04	8,127	16	2.08	2.09	6,036	2,000								91
2024-04-04	T	PME	2.06	2.09	1.91	2.09	0.01	18,374	28	2.06	2.09	14,342	300			50		2,201			1,431
2024-04-03	T	PME	2.04	2.09	2.04	2.08	0.07	14,224	33	2.05	2.09	5,805	800				1,300	5,600			701
2024-04-02	T	PME	2.04	2.04	1.90	2.03	-0.01	38,138	36	2.00	2.09	28,635					6,600	1,900			1,001
2024-04-01	T	PME	2.02	2.04	1.99	2.04	-0.01	13,774	18	2.04	2.05	12,860						101			803
2024-03-28	T	PME	2.03	2.05	2.03	2.05	0.05	2,401	13	2.05	2.09	1,900	400								100
2024-03-27	T	PME	1.96	2.00	1.96	2.00	0.02	20,396	23	2.00	2.04	17,048				146		3,201			1
2024-03-26	T	PME	1.98	2.00	1.97	1.98	0.01	1,402	8	1.97	2.00	1,400						1			1
2024-03-25	T	PME	1.98	1.99	1.95	1.97	0.01	1,202	11	1.97	1.99	1,000						200			1
2024-03-22	T	PME	2.00	2.00	1.88	1.97	-0.02	10,432	26	1.94	2.00	10,230						201			1
2024-03-21	T	PME	2.04	2.04	1.96	1.99	-0.01	6,502	20	1.99	2.04	5,100						1,200			202
2024-03-20	T	PME	2.00	2.02	1.98	2.00	0.01	818	10	2.00	2.04	728						1			1
2024-03-19	T	PME	1.96	1.99	1.95	1.99	-0.03	2,482	15	1.97	2.00	205				43		2,201			33
2024-03-18	T	PME	2.02	2.02	2.02	2.02	-0.03	215	8	1.97	2.00	100				85					1
2024-03-15	T	PME	2.03	2.05	2.03	2.05		2,492	20	2.00	2.05	1,100	200			29		1,001			82
2024-03-14	T	PME	1.95	2.05	1.90	2.05	0.07	17,001	46	1.91	2.09	14,700						1,800			501
2024-03-13	T	PME	2.03	2.03	1.95	1.98	0.01	8,598	30	2.00	2.04	5,896						2,501			201
2024-03-12	T	PME	1.99	2.00	1.97	1.97	-0.03	4,505	12	1.97	2.05	3,004						1,400			101
2024-03-11	T	PME	1.98	2.02	1.98	2.00	0.02	1,805	10	2.00	2.05	300						1,501			3
2024-03-08	T	PME	2.00	2.00	1.98	1.98	0.03	3,502	8	1.96	1.98	3,501									1
2024-03-07	T	PME	2.02	2.03	1.88	1.95	-0.05	15,348	52	1.86	1.95	9,307	300		1,500			2,401			1,801
2024-03-06	T	PME	1.92	2.04	1.92	1.99	0.06	11,267	31	1.99	2.02	9,366						1,500			401
2024-03-05	T	PME	1.97	1.97	1.93	1.93	-0.01	3,003	12	1.90	1.94	300					100	2,602			1
2024-03-04	T	PME	1.97	1.97	1.94	1.94	-0.05	2,625	16	1.93	1.99	2,400						1			149
2024-03-01	T	PME	1.85	1.99	1.85	1.99	0.14	5,806	26	1.90	2.00	2,700	1,700					301			1,017
2024-02-29	T	PME	1.80	1.85	1.80	1.85	0.06	601	7	1.82	1.98	600									1
2024-02-28	T	PME	1.83	1.87	1.77	1.79	-0.04	17,304	55	1.79	1.98	7,401	500			10	6,200	1,701			1,411
2024-02-27	T	PME	1.80	1.83	1.80	1.83		18,511	37	1.80	1.83	6,500	3,100				400	3,001			253
2024-02-26	T	PME	1.84	1.87	1.80	1.83	-0.07	29,206	59	1.82	1.83	17,216	2,000				800	9,100			65
2024-02-23	T	PME	1.94	1.94	1.84	1.90	0.04	7,715	27	1.86	1.90	6,723				50	300	201			311
2024-02-22	T	PME	1.88	1.88	1.86	1.86	0.01	5,659	19	1.85	1.94	1,201	300			50	4,000				101
2024-02-21	T	PME	1.88	1.88	1.84	1.85	-0.05	9,544	35	1.85	2.00	4,411	900				700	3,401			2
2024-02-20	T	PME	1.91	1.96	1.90	1.90	-0.01	5,434	26	1.89	1.90	4,508				4	500	300			122