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	PMET	9.10	9.76	8.93	9.60	1.10	720,452	4,819	9.59	9.66	355,108	67,429	76,881	13,300	9,336	74,900	36,979			59,748		700
2024-05-16	T	PMET	8.15	8.57	8.14	8.50	0.36	573,090	3,643	8.43	8.55	286,692	39,902	61,560	20,000	3,850	57,800	23,001			52,428
2024-05-15	T	PMET	7.50	8.27	7.30	8.14	0.11	713,033	4,697	8.03	8.17	391,853	72,151	60,499	16,400	9,734	78,600	28,901			25,626
2024-05-14	T	PMET	7.61	8.03	7.56	8.03	0.28	185,161	1,058	7.90	8.03	83,107	20,100	24,265	4,200	832	27,900	8,700			9,068
2024-05-13	T	PMET	7.75	7.91	7.61	7.75	-0.30	230,835	1,223	7.73	7.82	98,061	22,100	52,370	4,100	1,787	17,700	20,402			9,970
2024-05-10	T	PMET	8.11	8.11	7.97	8.05	-0.50	222,811	1,220	7.99	8.09	111,434	11,626	14,532	3,300	797	31,300	4,201			20,331
2024-05-09	T	PMET	8.35	8.58	8.23	8.55	0.25	194,307	1,234	8.36	8.58	113,800	11,100	16,216	4,000	2,829	18,800	9,200			9,822
2024-05-08	T	PMET	8.01	8.46	8.01	8.30	0.22	425,906	2,329	8.26	8.36	189,856	29,542	53,338	11,200	1,285	41,900	38,702			48,549
2024-05-07	T	PMET	7.71	8.21	7.71	8.08	0.77	347,969	1,427	8.04	8.10	156,988	20,204	20,269	4,600	1,656	13,144	30,100		51,300	27,590
2024-05-06	T	PMET	7.35	7.58	7.25	7.31	0.08	344,326	1,803	7.23	7.52	169,694	25,535	52,347	5,500	3,184	32,800	41,196			7,857
2024-05-03	T	PMET	7.11	7.29	6.88	7.23	0.26	265,542	1,327	7.23	7.27	83,211	19,536	36,883	11,200	1,909	38,591	19,800			23,780		100
2024-05-02	T	PMET	6.97	6.98	6.73	6.97	-0.06	192,384	1,274	6.83	7.10	95,107	24,400	13,105	4,600	1,705	22,195	19,302			7,764
2024-05-01	T	PMET	6.76	7.10	6.73	7.03	0.36	157,772	1,076	6.80	7.10	78,952	16,073	19,499	5,100	1,117	10,800	14,800			10,334
2024-04-30	T	PMET	7.13	7.13	6.65	6.67	-0.33	515,423	1,523	6.62	7.00	417,299	20,525	23,100	6,500	3,000	21,100	15,138			7,003
2024-04-29	T	PMET	6.95	7.15	6.87	7.00	0.03	362,957	2,427	6.97	7.20	164,670	43,091	42,871	9,400	1,004	35,300	18,700			29,678
2024-04-26	T	PMET	6.97	6.97	6.77	6.97	0.07	251,918	1,889	6.90	6.99	120,943	22,566	25,300	8,200	578	44,700	12,302			14,968
2024-04-25	T	PMET	6.83	6.95	6.65	6.90	0.22	204,172	1,374	6.79	6.97	113,172	24,700	17,000	5,500	2,028	24,300	10,900			5,992
2024-04-24	T	PMET	6.87	6.88	6.58	6.68	-0.18	154,146	933	6.58	6.70	87,989	7,520	19,360	5,600	432	10,300	14,802			6,971
2024-04-23	T	PMET	6.61	7.03	6.54	6.86	0.35	251,596	1,718	6.80	7.05	134,753	17,400	29,630	7,400	3,695	22,700	13,001			19,640
2024-04-22	T	PMET	6.64	6.68	6.48	6.51	-0.11	295,728	2,064	6.50	6.57	164,697	26,604	29,458	10,900	1,770	37,300	9,549			12,917		300
2024-04-19	T	PMET	6.78	6.90	6.55	6.62	-0.21	352,532	2,048	6.56	6.75	188,690	49,236	42,408	7,600	3,252	26,800	22,900			6,853		100
2024-04-18	T	PMET	7.03	7.06	6.82	6.83	-0.31	217,495	958	6.80	6.95	98,393	37,665	17,641	7,300	311	25,200	18,201			8,785
2024-04-17	T	PMET	7.32	7.38	7.05	7.14	-0.22	229,801	1,452	7.10	7.20	96,666	29,051	32,109	6,500	1,054	23,700	18,700			16,229
2024-04-16	T	PMET	7.08	7.42	6.87	7.36	0.22	372,594	1,806	7.32	7.39	163,455	60,008	45,227	7,500	800	35,600	30,376			14,986
2024-04-15	T	PMET	7.31	7.60	7.12	7.14	-0.20	127,926	860	7.10	7.20	65,485	13,402	14,400	2,500	694	12,800	14,900			3,088
2024-04-12	T	PMET	7.79	7.79	7.30	7.34	-0.34	298,905	1,809	7.31	7.45	140,389	49,976	9,800	7,500	26,250	30,500	13,202			18,242
2024-04-11	T	PMET	7.50	8.04	7.43	7.68	-0.07	398,288	2,640	7.60	7.89	194,852	40,422	21,604	5,600	1,798	62,100	21,701			34,908
2024-04-10	T	PMET	7.82	7.83	7.63	7.75	-0.35	227,010	1,695	7.65	8.08	128,886	23,500	19,501	2,800	747	23,000	12,100			11,708
2024-04-09	T	PMET	8.01	8.14	7.75	8.10	-0.21	403,726	2,472	8.04	8.20	177,365	32,979	33,055	3,600	4,111	90,500	19,501			18,963
2024-04-08	T	PMET	7.70	8.52	7.67	8.31	0.45	386,611	2,435	8.20	8.44	185,488	24,104	34,182	8,500	2,645	67,800	27,639			32,105
2024-04-05	T	PMET	7.95	8.07	7.86	7.86	-0.15	124,981	787	7.81	7.96	66,946	10,202	12,380	3,500	2,120	10,800	9,400			6,641
2024-04-04	T	PMET	8.25	8.29	8.01	8.01	-0.20	116,764	785	7.99	8.06	72,282	11,102	9,400	2,600	854	7,300	10,103			2,335
2024-04-03	T	PMET	7.99	8.22	7.81	8.21	0.02	266,496	1,382	8.17	8.22	115,466	33,521	36,274	5,200	2,651	15,681	22,700			22,735
2024-04-02	T	PMET	8.25	8.26	7.81	8.19	0.18	170,175	1,091	8.15	8.25	84,586	22,319	20,700	2,800	2,323	10,000	18,942			5,603
2024-04-01	T	PMET	8.25	8.28	8.01	8.01	-0.42	77,893	376	8.01	8.45	41,096	5,700	3,600	1,500	262	2,700	14,800			2,492
2024-03-28	T	PMET	8.14	8.45	8.05	8.43	0.23	154,263	749	8.30	8.44	88,773	18,947	14,400	1,600	871	8,000	14,400			4,986
2024-03-27	T	PMET	7.85	8.24	7.70	8.20	0.52	138,669	903	8.18	8.31	72,235	17,552	13,566	1,500	943	13,700	12,902			5,647
2024-03-26	T	PMET	8.04	8.07	7.68	7.68	-0.53	158,945	898	7.68	7.75	78,636	15,152	13,900	6,000	1,314	7,200	16,857			7,323
2024-03-25	T	PMET	8.51	8.51	8.03	8.21	-0.09	283,064	1,327	8.05	8.34	134,117	25,000	29,750	4,100	1,392	43,300	24,801			13,402		100
2024-03-22	T	PMET	8.30	8.40	8.22	8.30	0.07	128,748	698	8.30	8.36	47,313	15,286	24,603	4,200	460	11,500	14,501			10,117
2024-03-21	T	PMET	8.21	8.38	8.18	8.23	-0.07	72,580	466	8.18	8.26	42,528	4,802	4,400	1,900	655	2,800	12,101			3,142
2024-03-20	T	PMET	8.26	8.45	8.05	8.30	-0.01	70,493	498	8.21	8.40	25,240	7,101	13,421	2,300	1,275	7,000	10,701			2,950
2024-03-19	T	PMET	8.53	8.59	8.24	8.31	-0.39	116,601	764	8.10	8.85	47,676	13,000	17,696	2,800	1,009	13,000	9,743			10,584
2024-03-18	T	PMET	8.85	9.04	8.64	8.70	0.01	134,988	850	8.60	8.75	54,869	17,904	20,204	3,000	1,540	13,400	19,698			3,568
2024-03-15	T	PMET	8.95	9.00	8.59	8.69	-0.22	742,181	1,780	8.57	8.92	635,247	15,266	23,495	7,000	1,786	23,900	16,902			14,185
2024-03-14	T	PMET	8.43	8.97	8.43	8.91	0.50	216,850	1,472	8.45	8.99	96,769	15,907	22,733	6,000	1,608	31,300	20,300			19,827
2024-03-13	T	PMET	8.39	8.67	8.39	8.41	-0.15	198,024	1,388	8.39	8.73	111,203	12,901	17,957	3,000	363	14,600	13,312			22,222
2024-03-12	T	PMET	8.08	8.61	8.08	8.56	0.45	219,880	1,495	8.50	8.56	97,028	14,600	21,823	10,900	1,560	17,800	18,001			29,295
2024-03-11	T	PMET	7.66	8.11	7.65	8.11	0.27	258,696	1,830	8.07	8.16	141,796	35,400	11,900	6,600	832	22,900	19,250			13,678
2024-03-08	T	PMET	8.00	8.21	7.80	7.84	-0.15	176,986	1,031	7.80	8.15	81,396	12,604	20,835	7,200	1,343	20,000	12,201			16,307
2024-03-07	T	PMET	8.00	8.34	7.97	7.99	0.12	134,705	874	7.96	8.34	70,970	11,850	18,575	6,400	1,913	7,900	10,102			6,215
2024-03-06	T	PMET	7.66	8.005	7.66	7.87	0.25	228,940	1,125	7.80	7.99	142,702	21,901	23,008	5,400	904	10,737	18,401			4,775
2024-03-05	T	PMET	7.80	8.09	7.58	7.62	-0.38	239,967	1,137	7.60	7.75	143,817	21,785	29,611	3,000	231	7,900	16,901			12,238
2024-03-04	T	PMET	8.11	8.20	7.86	8.00	-0.81	325,172	1,757	7.90	8.50	167,359	38,100	44,288	7,900	1,446	15,600	18,281			19,324
2024-03-01	T	PMET	8.60	8.84	8.53	8.81	0.19	226,091	1,614	8.78	8.86	131,363	18,150	12,800	5,300	906	13,400	24,351			12,372
2024-02-29	T	PMET	8.25	8.75	8.10	8.62	0.91	558,177	3,031	8.59	8.65	322,996	46,476	71,106	13,100	5,183	47,100	29,501			16,928
2024-02-28	T	PMET	7.80	8.05	7.62	7.71	0.40	334,310	1,754	7.55	7.75	206,283	26,291	38,020	6,800	3,093	20,000	23,116			9,496		200
2024-02-27	T	PMET	6.79	7.31	6.75	7.31	0.67	411,916	1,821	7.25	7.37	201,393	29,300	27,105	5,500	1,829	39,556	29,051			56,184		100
2024-02-26	T	PMET	6.66	6.80	6.52	6.64	-0.02	183,303	1,039	6.50	6.65	84,778	29,706	21,900	2,800	1,266	12,700	16,100			11,257
2024-02-23	T	PMET	6.80	6.82	6.56	6.66	-0.26	151,642	762	6.66	6.80	83,349	11,900	9,465	4,600	1,062	13,143	15,800			6,444
2024-02-22	T	PMET	7.09	7.27	6.90	6.92	-0.23	154,673	949	6.90	7.00	57,700	12,400	24,846	15,300	2,565	18,239	11,200			8,656
2024-02-21	T	PMET	7.15	7.30	7.00	7.15	-0.01	152,369	880	7.00	7.20	81,164	17,000	17,502	5,600	1,703	9,600	11,400			5,742
2024-02-20	T	PMET	7.66	7.73	7.06	7.16	-0.47	266,627	1,249	7.15	7.18	107,770	18,852	34,628	7,500	2,946	22,800	26,394			33,414		100