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	PNP	5.54	5.80	5.51	5.77	0.03	3,435	18	5.76	5.88	2,900			200	50		201			77
2024-05-02	T	PNP	5.88	5.88	5.73	5.74	-0.13	4,373	26	5.50	5.85	4,220				2					109
2024-05-01	T	PNP	5.66	5.87	5.66	5.87	0.24	1,460	11	5.80	5.88	1,300				1		1			110
2024-04-30	T	PNP	5.64	5.70	5.50	5.63	-0.06	5,904	27	5.66	5.88	5,300	200			100		100			203
2024-04-29	T	PNP	5.89	5.90	5.69	5.69	-0.16	16,254	44	5.55	5.88	16,128				6					12
2024-04-26	T	PNP	5.65	5.85	5.63	5.85	0.33	21,235	24	5.50	5.85	20,543	200				200				289
2024-04-25	T	PNP	5.60	5.60	5.50	5.52	-0.03	10,354	18	5.52	5.80	9,790	45			75					281
2024-04-24	T	PNP						26	2	5.50	5.80	25
2024-04-23	T	PNP	5.60	5.60	5.55	5.55	-0.05	1,426	11	5.50	5.80	1,425									1
2024-04-22	T	PNP	5.64	5.64	5.60	5.60	-0.04	1,754	15	5.26	5.80	1,402	200					1			151
2024-04-19	T	PNP	5.64	5.75	5.64	5.64	-0.01	12,767	15	5.26	5.67	12,300				2		300			161
2024-04-18	T	PNP	5.53	5.65	5.53	5.65	0.01	729	6	5.60	5.80	700				1		10			1
2024-04-17	T	PNP	5.76	5.77	5.64	5.64	-0.01	1,802	9	5.26	5.80	1,800						1			1
2024-04-16	T	PNP	5.50	5.65	5.50	5.65	0.08	1,204	9	5.65	5.77	1,084									6
2024-04-15	T	PNP	5.60	5.60	5.57	5.57	-0.03	4,008	11	5.57	5.80	3,700				13					255
2024-04-12	T	PNP	5.62	5.62	5.58	5.60	-0.03	1,829	17	5.60	5.80	1,690				1					113
2024-04-11	T	PNP	5.64	5.64	5.63	5.63	0.02	6,101	10	5.61	5.80	6,000	100								1
2024-04-10	T	PNP						102	4	5.60	5.67							50
2024-04-09	T	PNP	5.66	5.75	5.61	5.61	-0.17	1,001	9	5.60	5.80	1,000									1
2024-04-08	T	PNP	5.67	5.78	5.65	5.78	0.12	5,520	20	5.65	5.80	5,060			200	40	100				101
2024-04-05	T	PNP	5.77	5.80	5.66	5.66	0.04	730	10	5.65	5.72	601				25		1			103
2024-04-04	T	PNP	5.72	5.72	5.62	5.62	-0.04	4,316	11	5.62	5.80	4,105			200						1
2024-04-03	T	PNP	5.65	5.70	5.65	5.66	0.06	603	8	5.60	5.69	601									1
2024-04-02	T	PNP	5.70	5.70	5.60	5.60	-0.10	5,311	22	5.60	5.80	4,875			100						189
2024-04-01	T	PNP	5.79	5.79	5.70	5.70	0.01	4,507	19	5.60	5.80	4,322									113
2024-03-28	T	PNP	5.75	5.75	5.68	5.69		2,754	16	5.56	5.80	2,200				235					101
2024-03-27	T	PNP	5.70	5.76	5.59	5.69	-0.11	10,811	29	5.57	5.80	10,110					100				477
2024-03-26	T	PNP	5.68	5.80	5.68	5.80		5,150	14	5.75	5.80	5,068									72
2024-03-25	T	PNP	5.80	5.80	5.69	5.80	0.08	3,384	15	5.70	5.80	3,215	100			4
2024-03-22	T	PNP	5.79	5.80	5.68	5.72	0.02	2,641	16	5.67	5.80	2,500				50					2
2024-03-21	T	PNP	5.61	5.74	5.56	5.70	0.05	7,011	23	5.36	5.80	6,450					100				376
2024-03-20	T	PNP	5.41	5.65	5.41	5.65	0.02	3,666	29	5.65	5.90	2,634	200								687
2024-03-19	T	PNP	5.46	5.77	5.46	5.63	0.09	6,458	30	5.59	5.63	6,135				30					293
2024-03-18	T	PNP	5.31	5.55	5.30	5.54	0.25	57,910	79	5.45	5.55	55,485	700			95	100	8			1,446
2024-03-15	T	PNP	5.44	5.44	5.23	5.29	-0.01	17,370	40	5.00	5.45	16,906	100			80		100			150
2024-03-14	T	PNP	5.25	5.31	5.25	5.30	0.05	16,517	20	5.00	5.45	16,300						1			215
2024-03-13	T	PNP	5.01	5.25	5.01	5.25	0.25	11,131	31	5.20	5.25	10,817				50					241
2024-03-12	T	PNP						1	1	5.00	5.20							1
2024-03-11	T	PNP	5.00	5.00	5.00	5.00	-0.08	1,470	12	5.00	5.20	1,030	100								330
2024-03-08	T	PNP	4.98	5.12	4.98	5.08	0.09	6,677	9	5.00	5.20	6,600									76
2024-03-07	T	PNP	5.00	5.14	4.99	4.99	-0.01	8,265	26	4.99	5.20	8,085				15					164
2024-03-06	T	PNP	5.00	5.00	4.99	5.00	-0.01	6,423	32	4.70	5.20	6,300									123
2024-03-05	T	PNP	5.24	5.25	5.00	5.01	-0.14	7,390	21	5.00	5.25	7,002				168	100				120
2024-03-04	T	PNP	5.07	5.31	5.05	5.15	0.35	10,864	74	5.05	5.25	8,175	100			168	300				1,398
2024-03-01	T	PNP	4.97	4.97	4.76	4.80	-0.19	3,642	15	4.60	5.41	3,640
2024-02-29	T	PNP	4.73	5.00	4.64	4.99	0.29	4,109	21	4.57	4.99	3,900									209
2024-02-28	T	PNP	4.45	4.70	4.45	4.70	0.27	1,420	19	4.55	5.20	1,225						1			180
2024-02-27	T	PNP	4.46	4.55	4.38	4.43		4,850	34	4.38	4.55	3,675	800			50					315
2024-02-26	T	PNP	4.85	4.99	4.28	4.43	-0.53	9,137	77	4.28	5.20	8,145	100			2					751
2024-02-23	T	PNP	5.19	5.25	4.96	4.96	-0.09	2,983	38	4.50	5.25	2,358	100	100			100				275
2024-02-22	T	PNP	5.19	5.20	4.84	5.05	0.10	12,626	55	4.50	5.25	10,270				166	1,800				148
2024-02-21	T	PNP	4.71	5.20	4.71	4.95	0.25	41,519	84	4.75	5.27	40,951				111		1			267
2024-02-20	T	PNP	4.21	4.78	4.20	4.70	0.50	11,009	69	4.53	4.71	9,504	400		600	3	100				111
2024-02-16	T	PNP	4.19	4.21	4.15	4.20	0.12	3,075	10	4.15	4.39	2,800				75	200
2024-02-15	T	PNP	4.05	4.08	4.05	4.08	-0.02	1,555	4	3.93	4.39	1,500				25
2024-02-14	T	PNP	4.03	4.10	3.95	4.10	0.10	2,441	16	4.05	4.10	2,165						26			250
2024-02-13	T	PNP	4.02	4.02	4.00	4.00	0.02	452	4	3.93	4.10	450									2
2024-02-12	T	PNP	4.03	4.03	3.98	3.98	-0.03	610	5	3.97	4.10	510						100
2024-02-09	T	PNP	4.09	4.09	3.99	4.01	-0.09	2,150	9	3.97	4.10	2,100				50
2024-02-08	T	PNP	4.10	4.10	4.10	4.10	-0.01	650	3	4.09	4.10	600
2024-02-07	T	PNP	4.11	4.11	4.11	4.11	0.05	839	7	4.10	4.11	800						1