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
2024-05-07	T	PPR	0.065	0.07	0.065	0.065		90,569	21	0.06	0.07	52,000	14,000			52	7,000	16,000			955
2024-05-06	T	PPR	0.065	0.08	0.06	0.065	-0.005	561,379	59	0.06	0.065	353,106	61,000	40,000		442	32,000	49,000			820			20,066
2024-05-03	T	PPR	0.07	0.07	0.065	0.07	0.005	76,031	14	0.065	0.07	74,914						1,000
2024-05-02	T	PPR	0.07	0.07	0.065	0.065		37,349	16	0.065	0.07	35,483						1,000			393
2024-05-01	T	PPR	0.075	0.075	0.065	0.065	-0.005	48,622	29	0.065	0.07	16,400	5,000	3,000	3,000			20,000			880
2024-04-30	T	PPR	0.07	0.07	0.065	0.07		70,678	24	0.07	0.08	51,000	1,200	8,000	7,000	452		1,000			1,049
2024-04-29	T	PPR	0.07	0.07	0.065	0.065	-0.01	29,621	17	0.065	0.07	2,010						25,000			2,111
2024-04-26	T	PPR	0.075	0.075	0.065	0.065		138,376	14	0.065	0.075	42,000		44,000			5,000	47,000			376
2024-04-25	T	PPR	0.07	0.075	0.065	0.065	-0.005	30,436	14	0.065	0.075	10,700	8,000	9,000	1,000	391	1,000
2024-04-24	T	PPR	0.065	0.07	0.065	0.065	-0.005	111,542	26	0.065	0.075	54,000	14,000	8,000	1,000	141	11,000	22,000			711
2024-04-23	T	PPR	0.07	0.07	0.06	0.07	0.01	280,156	35	0.065	0.07	117,000	18,000	91,000	7,000	2,951	1,000	41,000			1,352
2024-04-22	T	PPR	0.065	0.065	0.06	0.06		111,118	22	0.06	0.07	51,630	1,300	25,000		14		32,000			376
2024-04-19	T	PPR	0.07	0.07	0.06	0.06	-0.01	117,406	32	0.06	0.07	26,213	7,000	5,000	12,000	47,864		18,000			520
2024-04-18	T	PPR	0.065	0.07	0.065	0.07	0.005	97,915	26	0.065	0.075	78,077	3,000	4,000	1,000			10,000			957
2024-04-17	T	PPR	0.065	0.065	0.065	0.065	-0.005	15,463	12	0.065	0.07	3,150	2,000		1,000	913		8,000			350
2024-04-16	T	PPR	0.065	0.07	0.065	0.07		51,842	13	0.065	0.07	7,056		44,000		700					34
2024-04-15	T	PPR	0.07	0.07	0.065	0.07		91,971	24	0.065	0.07	3,252		27,000	25,000	850		35,000			799
2024-04-12	T	PPR	0.065	0.07	0.065	0.07	0.005	108,055	37	0.065	0.07	51,572	11,200	14,000	15,000	1,116		14,000			1,156
2024-04-11	T	PPR	0.07	0.07	0.06	0.07		105,120	31	0.065	0.07	61,000	24,000		4,000	1,000		13,000			1,428
2024-04-10	T	PPR	0.07	0.07	0.065	0.07		109,281	31	0.065	0.07	17,095	27,000	30,000		1,023		31,066			1,949
2024-04-09	T	PPR	0.07	0.07	0.065	0.065	-0.015	92,844	22	0.065	0.075	76,600	8,000			487		4,000			1,101
2024-04-08	T	PPR	0.075	0.08	0.07	0.07	-0.01	52,776	26	0.07	0.08	32	16,000	16,000	11,000	3,213		5,000			1,072
2024-04-05	T	PPR	0.08	0.08	0.07	0.07	-0.005	93,762	36	0.07	0.08	37,728		50,000		2,000		2,000			1,279
2024-04-04	T	PPR	0.07	0.08	0.07	0.07		111,664	39	0.07	0.08	37,000		17,000	10,000	9,698		36,000			167
2024-04-03	T	PPR	0.07	0.07	0.07	0.07	0.005	80,903	24	0.065	0.075	33,400	34,000			500		12,000			1,003
2024-04-02	T	PPR	0.065	0.075	0.065	0.065		740,819	82	0.06	0.065	537,800	96,400	10,000	16,000	20	7,000	49,000			3,751			15,000
2024-04-01	T	PPR	0.08	0.08	0.065	0.065	-0.01	582,235	71	0.06	0.065	358,862	125,669	8,000		100	7,000	47,000			892			30,000
2024-03-28	T	PPR	0.08	0.08	0.075	0.075		90,120	37	0.075	0.08	31,125	15,000	4,000	16,000	131		22,000			1,054
2024-03-27	T	PPR	0.08	0.085	0.06	0.075	-0.01	875,751	110	0.07	0.08	446,589	104,000	43,000	35,000	1,545		210,354			2,601			29,000
2024-03-26	T	PPR	0.085	0.085	0.08	0.08	-0.005	40,624	24	0.08	0.085	18,882	3,000			201		16,000			439
2024-03-25	T	PPR	0.08	0.085	0.08	0.08	-0.01	49,070	39	0.08	0.085	37,752						7,000			2,661
2024-03-22	T	PPR	0.085	0.095	0.085	0.09	0.005	38,755	32	0.085	0.09	22,327	1,000					11,000			2,978
2024-03-21	T	PPR	0.08	0.095	0.075	0.085	0.01	722,969	121	0.08	0.09	494,902	58,000	2,000	44,000	1,249	22,000	92,000			3,584
2024-03-20	T	PPR	0.075	0.08	0.075	0.08	0.005	14,098	14	0.075	0.08	100	1,000			26		12,000			252
2024-03-19	T	PPR	0.075	0.085	0.07	0.075	0.01	239,463	53	0.075	0.08	56,153	20,001	35,000	43,000	15,856		67,000			897
2024-03-18	T	PPR	0.07	0.075	0.065	0.07		68,116	20	0.07	0.075	6,400	5,000	10,000	40,000	199		6,000			414
2024-03-15	T	PPR	0.07	0.075	0.07	0.07	-0.005	112,339	26	0.07	0.075	41,300	34,000	2,000	30,000	1,000		2,000			1,736
2024-03-14	T	PPR	0.07	0.075	0.07	0.075	0.005	51,502	25	0.065	0.075	9,115	4,000		5,000	14,030		18,000			902
2024-03-13	T	PPR	0.065	0.075	0.065	0.065	-0.005	56,139	28	0.065	0.075	5,050		32,000		1,000		15,000			900
2024-03-12	T	PPR	0.065	0.07	0.065	0.07		73,828	22	0.065	0.075	13,510	16,000	2,000		233		40,000			206
2024-03-11	T	PPR	0.07	0.075	0.07	0.07	-0.005	250,004	39	0.065	0.075	46,294	53,000	47,000	50,000	1,500		49,000			1,585			100
2024-03-08	T	PPR	0.075	0.075	0.07	0.07	-0.01	45,141	20	0.075	0.08	19,012		6,000	7,000			11,000			135
2024-03-07	T	PPR	0.08	0.085	0.08	0.085	0.005	338,845	56	0.08	0.09	287,031	17,000	9,000		2,552		19,000			3,266
2024-03-06	T	PPR	0.07	0.08	0.065	0.08	0.005	128,313	40	0.07	0.08	88,660	10,000		10,000	6,756		10,100			976
2024-03-05	T	PPR	0.07	0.075	0.07	0.075		211,330	39	0.065	0.075	86,216	49,000	21,008	20,000	7,280		25,000			1,519
2024-03-04	T	PPR	0.07	0.08	0.07	0.075		233,437	54	0.07	0.075	73,857	21,000	67,612	50,000	3,065		14,000			2,428
2024-03-01	T	PPR	0.075	0.08	0.07	0.07	-0.005	82,521	33	0.07	0.075	29,004		28,000	18,000	1,750		2,000			3,275
2024-02-29	T	PPR	0.075	0.08	0.07	0.08	0.01	236,628	38	0.075	0.08	47,000	18,000	131,199	28,000	300		10,000			765
2024-02-28	T	PPR	0.07	0.075	0.065	0.065		863,524	79	0.065	0.075	23,573	20,000	428,000	69,000	40,253	101,000	126,000			5,133
2024-02-27	T	PPR	0.065	0.075	0.06	0.065	0.005	714,711	102	0.065	0.07	416,027	99,000	1,000	67,000		11,000	118,000			1,024
2024-02-26	T	PPR	0.06	0.065	0.055	0.06		328,825	50	0.06	0.065	302,212	2,000	11,000	1,000			5,000			1,370			5,000
2024-02-23	T	PPR	0.055	0.06	0.055	0.06	0.005	198,070	36	0.055	0.06	134,000	16,000	23,000		2,057		13,000			677			6,000
2024-02-22	T	PPR	0.05	0.06	0.05	0.06	0.005	143,376	25	0.055	0.06	32,000	24,000	49,000		1,000		17,000			266			20,000
2024-02-21	T	PPR	0.055	0.06	0.055	0.06	0.005	73,779	29	0.055	0.06	4,000	20,000	31,000	14,000	200	1,000	771			552
2024-02-20	T	PPR	0.055	0.06	0.055	0.055		398,336	44	0.055	0.06	215,363	27,000	58,000	23,000	632		73,000			111
2024-02-16	T	PPR	0.055	0.06	0.055	0.055	-0.005	340,423	34	0.05	0.055	221,500	45,000	4,000	27,000	783		4,000			1,605		35,000
2024-02-15	T	PPR	0.05	0.06	0.05	0.06	0.005	428,215	49	0.055	0.06	330,029	26,000	43,000	2,000	4,200	1,000	20,000			1,174
2024-02-14	T	PPR	0.055	0.055	0.05	0.05	-0.005	127,595	16	0.05	0.055	39,000		30,000	1,000			56,000			1,549
2024-02-13	T	PPR	0.06	0.06	0.05	0.05	-0.005	42,144	26	0.05	0.055	25,000	1,000		1,000	7,202	1,000	6,000			942
2024-02-12	T	PPR	0.055	0.06	0.055	0.06		139,578	33	0.055	0.06	68,571	19,000	21,000		312		27,000			1,168
2024-02-09	T	PPR	0.055	0.06	0.05	0.06		121,887	21	0.05	0.06	51,000		12,000	5,000	52,150					4			1,000
2024-02-08	T	PPR	0.055	0.06	0.055	0.06	0.005	55,463	32	0.055	0.06	9,000	21,000	7,600	2,000	1,746	1,000	11,000			1,365