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	V-TSX-V	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	V	PNG	1.03	1.06	1.01	1.01	-0.03	392,631	394	1.01	1.02	241,690	47,700	18,200	20,200	1,314	33,434	18,000			7,204		100	22
2024-05-02	V	PNG	1.02	1.05	1.00	1.04	0.025	1,568,220	573	1.03	1.04	659,829	231,200	52,300	443,734	1,848	98,800	52,400			2,522		3,000	3,550
2024-05-01	V	PNG	1.03	1.05	1.01	1.02		537,880	366	1.01	1.02	270,851	76,600	6,700	47,700	797	29,800	39,200			54,454		3,100
2024-04-30	V	PNG	0.98	1.05	0.98	1.01	-0.01	1,592,463	719	1.01	1.05	948,203	171,100	40,300	270,500	1,100	25,000	107,100			9,190
2024-04-29	V	PNG	1.01	1.02	0.99	0.99	-0.03	3,183,843	1,041	0.99	1.04	1,379,962	284,701	24,210	1,106,500	1,046	201,500	131,500			33,897		5,100	1,500
2024-04-26	V	PNG	0.99	1.03	0.95	1.01	-0.02	4,280,360	2,047	1.01	1.02	2,976,601	276,300	86,000	488,600	65,314	111,500	214,100			23,517		5,400	2,300
2024-04-25	V	PNG	1.01	1.06	1.01	1.03	-0.01	1,020,608	835	1.01	1.01	508,317	85,400	85,727	190,600	5,627	24,400	57,389			13,673		8,300	1,100
2024-04-24	V	PNG	1.02	1.06	1.02	1.05	0.035	624,035	584	1.03	1.06	387,602	63,200	47,900	24,600	1,459	35,800	27,200			14,969		2,200	700
2024-04-23	V	PNG	0.95	1.04	0.94	1.015	0.055	594,016	542	1.01	1.04	231,448	55,700	81,500	58,000	12,794	13,000	126,500			7,424		3,000	500
2024-04-22	V	PNG	0.96	0.99	0.94	0.96		677,221	753	0.95	0.98	282,038	92,000	101,102	47,000	6,888	31,000	87,000			9,938		2,500	1,500
2024-04-19	V	PNG	1.04	1.07	0.93	0.96	-0.04	3,185,872	1,773	0.96	0.97	1,883,982	263,382	276,010	116,000	1,987	177,000	216,600			149,804		13,000	17,850
2024-04-18	V	PNG	1.02	1.08	0.99	1.00	-0.01	816,294	928	1.00	1.01	475,161	70,700	117,376	35,900	406	35,800	54,600			3,594		14,200	6,300
2024-04-17	V	PNG	1.01	1.04	1.01	1.02		456,480	384	1.01	1.02	261,308	46,500	22,900	14,200	766	23,900	39,400			15,600		800
2024-04-16	V	PNG	1.04	1.06	1.02	1.02	-0.04	1,026,595	761	1.01	1.04	429,626	110,600	32,600	21,600	712	64,600	56,500			272,884		1,300	3,100
2024-04-15	V	PNG	1.06	1.09	1.04	1.06		938,016	667	1.05	1.07	379,081	58,300	63,709	26,200	389	48,600	32,500			226,992		1,800	6,400
2024-04-12	V	PNG	1.12	1.12	1.03	1.07	-0.03	522,786	649	1.06	1.08	239,080	99,200	55,825	13,000	1,109	32,500	30,300			25,358		5,000	2,100
2024-04-11	V	PNG	1.10	1.11	1.08	1.10		110,166	210	1.10	1.11	46,409	14,900	13,104	7,900	363	9,900	5,000			2,068		600	3,600
2024-04-10	V	PNG	1.11	1.11	1.075	1.11	0.01	554,434	382	1.08	1.11	246,838	64,000	70,505	35,300	1,167	21,700	26,018			55,555		2,600	3,215
2024-04-09	V	PNG	1.10	1.13	1.08	1.10		651,014	642	1.10	1.12	345,017	82,502	42,100	55,600	483	50,300	31,400			11,286		2,400	5,236
2024-04-08	V	PNG	1.15	1.15	1.10	1.10	-0.02	480,860	517	1.10	1.13	229,413	74,611	68,900	32,300	298	43,800	18,100			8,744		1,500
2024-04-05	V	PNG	1.12	1.15	1.10	1.13	0.02	1,313,680	787	1.10	1.13	502,819	177,700	50,800	34,700	1,272	77,100	28,350			239,981		4,700	2,300
2024-04-04	V	PNG	1.13	1.13	1.08	1.11	-0.01	759,277	698	1.09	1.12	335,215	73,300	84,800	71,100	1,173	45,400	77,600			20,583			2,550
2024-04-03	V	PNG	1.11	1.15	1.10	1.12	0.01	966,205	822	1.10	1.12	593,087	115,500	78,000	52,100	1,338	34,500	39,200			28,115			1,600
2024-04-02	V	PNG	1.11	1.11	1.08	1.11		376,724	457	1.09	1.11	202,859	54,205	29,900	25,000	306	14,200	30,500			9,552		800
2024-04-01	V	PNG	1.10	1.11	1.08	1.11	0.01	772,925	599	1.10	1.11	409,590	131,970	70,450	36,400	1,055	68,800	27,600			8,363		500	3,400
2024-03-28	V	PNG	1.05	1.10	1.04	1.10	0.05	1,259,974	870	1.09	1.10	753,908	132,680	109,400	59,200	617	94,800	73,900			3,199		3,600	11,600
2024-03-27	V	PNG	1.04	1.05	1.03	1.05	0.01	708,061	424	1.03	1.05	250,161	50,400	31,901	314,700	721	28,700	27,303			1,550
2024-03-26	V	PNG	1.04	1.07	1.03	1.03		483,573	461	1.03	1.05	250,648	91,200	37,800	17,300	945	23,400	19,900			27,448		2,500	400
2024-03-25	V	PNG	1.09	1.09	1.01	1.04	-0.04	393,011	515	1.02	1.05	226,233	35,200	64,700	20,000	177	21,800	19,700			2,206		1,100	10
2024-03-22	V	PNG	1.09	1.09	1.06	1.08	-0.01	168,068	289	1.07	1.08	97,832	13,400		15,700	187	21,300	13,800			1,943			100
2024-03-21	V	PNG	1.09	1.10	1.06	1.09	0.01	461,870	376	1.08	1.09	222,572	50,100	28,300	67,500	413	18,300	52,800			3,437		200
2024-03-20	V	PNG	1.06	1.09	1.05	1.09	0.04	454,451	401	1.06	1.09	288,341	16,300	25,500	29,300	56	5,400	19,000			28,168		1,200
2024-03-19	V	PNG	1.07	1.07	1.04	1.06	-0.01	507,549	516	1.04	1.07	186,200	25,300	37,800	17,000	129	39,400	46,200			15,034			1,300
2024-03-18	V	PNG	1.02	1.08	1.02	1.06	0.05	475,331	757	1.06	1.07	222,018	28,300	65,200	85,800	891	25,800	16,800			5,587		1,900
2024-03-15	V	PNG	1.05	1.06	1.01	1.01	-0.05	581,653	722	1.01	1.02	260,919	45,700	65,000	130,800	1,122	25,000	44,800			3,634		1,200	1,000
2024-03-14	V	PNG	1.07	1.09	1.05	1.06	0.01	335,096	468	1.05	1.07	160,450	42,800	31,959	19,500	155	34,300	19,000			17,181
2024-03-13	V	PNG	1.10	1.11	1.04	1.05	-0.05	835,754	720	1.05	1.09	510,025	70,100	44,800	32,600	5,322	29,800	59,100			26,623		100
2024-03-12	V	PNG	1.08	1.11	1.08	1.10		1,092,637	882	1.10	1.11	590,840	138,100	80,600	77,700	825	69,800	34,000			40,804		1,800	700
2024-03-11	V	PNG	1.10	1.10	1.05	1.10	0.01	760,185	792	1.09	1.11	440,341	93,000	7,700	127,800	797	40,600	41,400			5,424		100	600
2024-03-08	V	PNG	1.04	1.10	1.04	1.09	0.04	614,150	855	1.08	1.10	439,893	42,605	14,710	25,300	976	31,300	45,300			11,903		300	100
2024-03-07	V	PNG	1.05	1.06	1.00	1.06	0.03	1,118,880	734	1.01	1.06	293,563	70,800	45,250	531,500	1,500	22,000	35,903			68,561		3,500	2,400
2024-03-06	V	PNG	1.07	1.09	1.00	1.03	-0.06	1,147,589	1,103	1.02	1.03	671,571	85,116	48,600	45,800	2,297	96,000	46,300			37,870		7,700	4,400
2024-03-05	V	PNG	1.09	1.11	1.07	1.09		1,299,788	1,110	1.07	1.09	708,364	96,020	83,280	132,700	1,089	128,300	57,000			24,842		2,900	1,717
2024-03-04	V	PNG	1.01	1.10	1.01	1.09	0.08	1,889,779	1,833	1.07	1.09	997,179	139,230	117,500	49,500	51,979	217,400	86,100			76,195		10,500	3,180
2024-03-01	V	PNG	1.03	1.03	0.96	1.01	-0.01	1,057,009	779	1.00	1.01	615,470	82,700	176,374	67,600	3,291	24,900	53,500			6,590		2,800	4,400
2024-02-29	V	PNG	0.98	1.04	0.97	1.01	0.03	4,072,582	1,417	1.01	1.03	2,601,837	260,100	175,400	236,500	14,807	366,500	240,500			91,899		2,000	5,554
2024-02-28	V	PNG	0.96	1.00	0.94	0.98	0.04	1,932,895	1,089	0.93	1.00	1,289,078	159,577	69,000	78,500	13,206	24,000	105,500			86,418		3,500	7,600
2024-02-27	V	PNG	0.93	0.95	0.91	0.94	0.03	709,427	406	0.93	0.95	465,500	46,100	58,100	38,500	3,436	32,500	36,000			12,250			2,100
2024-02-26	V	PNG	0.89	0.95	0.87	0.91	0.04	727,516	477	0.90	0.91	429,107	59,000	55,000	77,500	6,176	6,000	55,500			20,922		1,500	3,510
2024-02-23	V	PNG	0.92	0.92	0.83	0.88	-0.03	630,476	556	0.87	0.90	279,921	47,700	117,500	76,000	5,960	6,000	64,500			16,284			11,400
2024-02-22	V	PNG	0.88	0.92	0.87	0.91	0.04	540,925	428	0.89	0.91	351,377	31,137	53,000	49,000	2,540		37,000			9,379			4,610
2024-02-21	V	PNG	0.93	0.94	0.85	0.87	-0.05	7,037,660	1,136	0.86	0.88	6,091,306	150,000	161,950	219,000	12,000	13,500	309,500			31,337		10,500	16,500
2024-02-20	V	PNG	0.92	0.97	0.92	0.92	-0.04	1,094,639	822	0.91	0.92	602,778	49,500	160,600	70,000	7,157	8,500	132,267			25,562		2,500	12,500
2024-02-16	V	PNG	0.94	0.98	0.91	0.96	0.02	2,455,973	1,294	0.94	0.97	1,072,929	118,000	238,650	187,500	12,682	86,500	243,500			142,102		4,500	10,000
2024-02-15	V	PNG	0.83	0.95	0.82	0.94	0.13	4,926,911	2,042	0.93	0.94	2,538,760	326,000	305,500	311,500	62,007	176,000	395,000			268,414		9,500	23,250
2024-02-14	V	PNG	0.80	0.825	0.79	0.82	0.03	1,212,502	509	0.80	0.82	531,773	187,500	84,500	71,000	26,650	107,500	66,500			55,338		3,000	17,650
2024-02-13	V	PNG	0.78	0.82	0.75	0.81	0.03	1,068,484	489	0.78	0.81	655,331	68,500	101,000	55,500	2,882	22,000	110,000			27,888			10,000
2024-02-12	V	PNG	0.78	0.84	0.78	0.78	-0.02	568,641	553	0.78	0.79	216,352	65,350	51,526	62,000	14,135	6,500	99,500			28,356		3,000
2024-02-09	V	PNG	0.80	0.81	0.78	0.80		535,952	301	0.78	0.81	338,159	26,000	15,000	22,000	4,280	9,000	30,000			50,801			5,500
2024-02-08	V	PNG	0.80	0.82	0.77	0.80	0.03	954,873	387	0.77	0.80	493,918	68,000	83,000	47,000	1,627	52,000	55,000			90,463		5,000	2,700
2024-02-07	V	PNG	0.77	0.79	0.75	0.79	0.01	167,975	198	0.76	0.80	36,882	15,500	69,000	10,500	964	3,500	15,000			4,867			9,000
2024-02-06	V	PNG	0.75	0.79	0.74	0.79	0.04	300,788	289	0.77	0.79	100,433	12,500	58,608	60,000	781	2,000	29,000			32,458		1,000	400
2024-02-05	V	PNG	0.74	0.76	0.72	0.75	-0.02	830,420	485	0.75	0.76	320,753	105,000	79,000	102,500	1,461	16,500	112,500			61,261		1,000	4,500