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
2024-05-01	T	PPL	48.38	48.58	47.71	47.74	-0.70	3,527,740	15,307	47.70	47.80	2,303,125	159,517	107,077	55,400	26,577	639,975	77,481			111,793		500
2024-04-30	T	PPL	49.30	49.36	48.38	48.44	-0.87	2,419,917	13,289	48.40	48.58	1,596,050	135,875	70,490	68,466	21,245	376,098	59,247			70,311
2024-04-29	T	PPL	48.99	49.39	48.95	49.31	0.35	1,920,484	12,065	49.15	49.40	1,090,092	189,697	80,807	66,768	20,382	307,889	42,641			82,755		300
2024-04-26	T	PPL	48.94	49.04	48.53	48.96	0.18	2,741,018	10,110	48.81	48.99	1,467,340	218,465	54,019	71,622	19,039	770,090	34,423			75,655		600
2024-04-25	T	PPL	48.44	48.845	48.23	48.78	0.15	1,961,242	10,363	48.75	48.81	1,404,585	146,232	33,147	63,431	27,443	201,595	36,875			36,793
2024-04-24	T	PPL	48.37	48.70	48.31	48.63	0.13	3,488,163	8,827	48.52	48.69	2,828,103	138,582	42,583	50,489	15,254	342,333	24,651			37,013		200
2024-04-23	T	PPL	48.09	48.54	47.93	48.50	0.42	2,405,437	10,619	48.31	48.55	1,567,818	116,603	71,345	39,149	18,238	440,690	33,203			82,008		400	200
2024-04-22	T	PPL	47.96	48.33	47.65	48.08	0.10	3,150,082	10,819	47.96	48.20	2,533,793	108,744	58,652	74,273	17,029	260,442	36,271			45,958		500
2024-04-19	T	PPL	47.34	48.16	47.23	47.98	0.78	2,921,620	17,058	47.95	48.00	1,837,432	189,436	131,959	57,856	21,061	518,768	49,199		16,200	74,451		400	200
2024-04-18	T	PPL	47.10	47.52	47.03	47.20	0.19	3,540,877	13,158	47.11	47.30	2,583,461	109,150	98,163	72,022	28,907	539,613	45,387			48,735		3,200	195
2024-04-17	T	PPL	47.25	47.33	46.70	47.01	-0.26	2,787,938	13,161	46.95	47.18	2,001,168	149,424	106,539	84,183	20,802	293,242	45,086			61,692
2024-04-16	T	PPL	47.44	47.60	47.02	47.27	-0.27	2,910,872	15,008	47.20	47.39	1,967,750	219,026	70,006	38,741	25,372	375,170	53,117			102,849			400
2024-04-15	T	PPL	47.95	48.14	47.37	47.54	-0.29	4,160,223	11,806	47.48	47.70	3,325,616	92,502	69,090	42,162	15,480	416,155	43,194		17,200	91,475		100	3,100
2024-04-12	T	PPL	48.18	48.59	47.62	47.83	-0.18	4,154,089	16,122	47.74	47.95	2,839,112	496,625	78,782	76,155	22,844	441,266	57,138			57,242			100
2024-04-11	T	PPL	48.11	48.18	47.47	48.01	-0.11	4,466,485	17,789	47.95	48.10	3,315,822	169,970	139,727	56,663	14,500	508,517	57,019			168,203		200	100
2024-04-10	T	PPL	48.00	48.19	47.63	48.12	-0.07	4,150,732	19,200	48.08	48.19	2,883,854	207,677	118,046	45,523	30,193	571,223	57,845			131,322		500	100
2024-04-09	T	PPL	48.97	48.97	48.12	48.19	-0.55	3,580,161	17,240	48.12	48.20	1,911,493	201,109	127,634	37,442	28,758	865,190	58,792			283,024		4,000
2024-04-08	T	PPL	48.76	48.86	48.58	48.74	0.05	3,050,585	10,640	48.70	48.85	2,063,378	172,276	76,986	35,758	12,152	463,305	41,295			111,720		100
2024-04-05	T	PPL	48.56	48.74	48.42	48.69	0.30	3,023,263	15,950	48.49	48.75	1,758,464	203,262	95,272	65,932	31,642	531,207	56,477			187,206			1,500
2024-04-04	T	PPL	48.35	48.58	48.06	48.39	0.26	5,447,944	17,915	48.32	48.39	3,948,080	251,146	89,883	55,819	25,354	538,190	63,814		144,000	159,329		200	100
2024-04-03	T	PPL	48.08	48.30	47.94	48.13	0.13	4,973,663	15,792	48.00	48.18	3,205,857	222,671	92,323	74,631	30,010	542,714	117,209			586,086		100	100
2024-04-02	T	PPL	48.09	48.10	47.63	48.00	-0.11	2,339,670	11,544	47.82	48.01	1,351,135	175,576	71,966	39,421	29,976	458,236	57,621			117,496		400	300
2024-04-01	T	PPL	48.00	48.14	47.53	48.11	0.30	3,320,644	13,280	47.96	48.12	2,157,096	158,835	123,998	29,310	25,577	608,373	45,988			129,226			1,100
2024-03-28	T	PPL	47.70	47.92	47.52	47.81	0.20	3,897,102	12,123	47.72	47.90	2,218,917	816,881	74,295	32,298	17,783	463,764	64,432			160,964			900
2024-03-27	T	PPL	47.33	47.70	47.11	47.61	0.29	4,925,514	10,765	47.47	47.68	1,560,052	2,620,967	56,396	75,150	15,863	383,254	37,981			111,726
2024-03-26	T	PPL	47.34	47.47	47.19	47.32	-0.01	7,323,965	11,310	47.25	47.43	6,143,746	231,790	222,682	73,884	23,810	385,278	35,583		18,900	147,238		900
2024-03-25	T	PPL	47.25	47.49	47.155	47.33	0.05	5,577,543	10,650	47.20	47.35	4,821,909	120,248	78,391	29,697	19,137	327,574	38,719			101,218		100	400
2024-03-22	T	PPL	47.41	47.41	47.02	47.28	-0.01	3,866,255	10,641	47.19	47.35	3,015,609	129,308	84,219	36,343	19,086	379,220	36,005			99,991		1,900	103
2024-03-21	T	PPL	47.46	47.59	47.26	47.29	0.05	5,629,566	13,692	47.28	47.41	4,127,313	197,536	95,191	188,937	13,703	744,710	43,167			136,145
2024-03-20	T	PPL	47.28	47.66	47.11	47.24	-0.28	4,914,592	13,401	47.21	47.26	3,777,751	225,231	79,709	67,242	31,478	578,260	68,084			64,220		100	100
2024-03-19	T	PPL	47.36	47.72	47.30	47.52	0.24	5,499,487	12,948	47.39	47.55	3,507,777	187,361	101,011	322,802	18,478	1,147,059	39,679			110,765		100	800
2024-03-18	T	PPL	47.50	47.60	47.09	47.28	-0.10	7,478,449	10,606	47.16	47.32	6,513,343	287,585	47,040	42,095	9,623	414,895	31,666			97,585		200	600
2024-03-15	T	PPL	47.14	47.52	47.11	47.38	-0.06	11,040,293	15,638	47.31	47.50	9,654,554	432,277	100,997	64,686	12,129	565,336	95,046			47,088			400
2024-03-14	T	PPL	47.65	47.90	47.10	47.44	-0.96	8,816,235	17,442	47.29	47.50	7,110,502	519,024	109,642	74,075	20,497	625,514	69,287			179,367		200
2024-03-13	T	PPL	48.39	48.69	48.36	48.40	0.24	6,330,103	14,869	48.34	48.55	4,861,374	379,159	177,676	24,234	11,966	554,698	71,422			191,202		300	100
2024-03-12	T	PPL	48.20	48.28	47.97	48.16	0.02	4,581,992	11,146	48.08	48.16	3,522,142	308,063	22,218	36,600	12,397	515,830	39,583			85,816		100	100
2024-03-11	T	PPL	47.64	48.235	47.63	48.14	0.27	7,171,678	13,399	48.00	48.25	5,910,533	358,020	36,187	40,939	14,188	578,063	70,552			104,780			100
2024-03-08	T	PPL	47.84	47.95	47.58	47.87	0.01	4,799,628	11,364	47.77	47.90	3,977,089	157,963	98,866	39,984	9,348	382,966	38,170			70,575
2024-03-07	T	PPL	47.71	48.10	47.58	47.86	0.36	5,151,932	13,887	47.72	47.95	3,557,549	361,732	127,374	45,823	21,927	718,017	190,398			86,013		400
2024-03-06	T	PPL	47.48	47.66	47.38	47.50	0.36	2,164,590	10,934	47.40	47.55	1,038,362	108,748	66,268	57,486	27,291	713,864	41,518			65,272		200	100
2024-03-05	T	PPL	46.97	47.36	46.69	47.14	0.14	4,019,772	12,834	47.01	47.24	3,087,367	122,601	75,489	22,505	22,653	539,297	48,938			68,794		1,500
2024-03-04	T	PPL	47.43	47.55	46.93	47.00	-0.49	3,270,064	11,981	46.90	47.18	2,285,880	125,452	104,028	36,897	14,652	539,647	40,596			103,965		100
2024-03-01	T	PPL	47.47	47.81	47.33	47.49	0.26	3,190,781	12,391	47.48	47.55	2,148,803	167,707	112,903	31,546	21,952	516,225	49,676			105,460			306
2024-02-29	T	PPL	47.31	47.765	47.20	47.23	0.07	6,772,986	16,975	47.17	47.42	4,861,317	177,540	110,904	29,524	21,696	1,216,773	83,783			196,137		100	100
2024-02-28	T	PPL	47.25	47.26	46.98	47.16	-0.04	1,854,925	9,676	47.05	47.20	1,076,629	124,531	57,173	35,673	10,669	405,871	38,932			62,679		100	200
2024-02-27	T	PPL	46.98	47.29	46.89	47.20	0.40	4,592,126	13,053	47.15	47.22	3,392,229	232,390	108,538	35,860	20,755	658,357	43,866			64,517		200	500
2024-02-26	T	PPL	46.78	46.87	46.415	46.80	-0.04	4,099,990	13,796	46.79	46.90	3,044,506	200,010	83,449	72,272	29,847	451,088	93,871			80,890		100
2024-02-23	T	PPL	46.33	46.96	46.32	46.84	0.41	5,412,059	17,473	46.73	46.91	3,986,089	196,397	130,706	55,996	34,306	748,833	72,918			145,791		1,500	600
2024-02-22	T	PPL	46.23	46.52	45.97	46.43	0.20	3,904,146	13,070	46.27	46.43	2,987,630	134,304	122,951	61,581	21,367	383,045	56,502			92,777		1,100
2024-02-21	T	PPL	45.56	46.26	45.41	46.23	0.73	5,290,478	11,781	46.02	46.25	4,387,625	185,753	69,880	64,489	16,972	379,725	46,162		9,500	94,977		100
2024-02-20	T	PPL	45.82	46.10	45.44	45.50	-0.41	5,495,673	14,681	45.45	45.68	4,421,350	113,899	94,358	102,071	27,558	544,498	69,730			79,001		900	400
2024-02-16	T	PPL	45.81	46.17	45.57	45.91	0.21	4,749,280	12,671	45.82	46.00	3,451,608	380,408	90,705	47,440	24,900	469,620	51,139		26,700	144,495			2,600
2024-02-15	T	PPL	45.29	46.05	45.15	45.70	0.36	5,477,103	16,348	45.68	45.82	3,031,380	494,997	118,411	56,282	31,646	1,504,793	101,138		27,300	72,642
2024-02-14	T	PPL	45.23	45.42	45.09	45.34	0.30	4,663,111	12,176	45.26	45.40	3,645,155	291,300	64,823	73,721	22,017	382,424	64,623			82,411		400
2024-02-13	T	PPL	45.47	45.77	44.56	45.04	-0.56	4,430,700	15,980	45.00	45.07	3,044,628	396,708	102,106	54,902	29,100	571,063	86,183			74,920		600
2024-02-12	T	PPL	45.16	45.86	45.16	45.60	0.42	2,775,246	9,641	45.52	45.74	2,106,910	92,783	84,513	55,509	22,807	268,850	45,218			66,035		1,300	100
2024-02-09	T	PPL	45.48	45.54	44.94	45.18	-0.24	1,782,053	9,543	45.18	45.23	953,158	200,101	61,651	40,495	14,024	364,140	37,913			94,610		1,000	397
2024-02-08	T	PPL	45.50	45.50	45.09	45.42	0.03	1,622,391	9,104	45.30	45.50	842,828	124,409	61,477	47,670	19,986	358,241	75,538			61,851		1,100	1,200
2024-02-07	T	PPL	45.35	45.40	45.07	45.39	0.09	2,143,160	10,566	45.26	45.50	1,059,461	337,673	70,121	60,210	27,628	436,962	39,394			80,232		500	603
2024-02-06	T	PPL	45.63	45.675	45.26	45.30	-0.10	2,271,559	10,798	45.25	45.41	1,486,283	138,137	76,746	57,849	33,210	311,362	56,817			82,078		700	130
2024-02-05	T	PPL	45.88	45.89	45.26	45.40	-0.55	2,222,013	12,391	45.37	45.58	1,242,862	162,466	92,960	54,119	27,330	511,480	48,171			61,233		800	200
2024-02-02	T	PPL	46.25	46.25	45.52	45.95	-0.20	2,647,038	16,093	45.90	46.00	1,346,274	281,226	118,383	80,662	31,542	504,963	71,264			168,104		5,100	100