Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:26:19 EDT Sat 18 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
PPTA
7.75
8.00
7.67
7.68
-0.07
27,682
173
7.63
8.00
17,272
1,300
2,650
600
499
2,900
1,224
1,041
100
2024-05-16
T
PPTA
7.88
7.88
7.56
7.75
0.12
17,909
135
7.45
7.90
8,685
800
1,500
3,000
125
1,900
1,100
752
2024-05-15
T
PPTA
7.74
7.83
7.43
7.63
0.09
24,099
217
7.38
7.90
7,524
1,300
2,200
4,800
922
3,100
1,406
522
190
2024-05-14
T
PPTA
7.41
7.92
7.41
7.54
0.07
72,109
400
7.29
7.99
24,790
2,600
20,900
2,100
1,279
11,200
5,600
1,803
800
2024-05-13
T
PPTA
7.60
7.66
7.21
7.47
-0.01
43,969
251
6.81
7.68
17,972
2,600
13,200
1,300
650
3,400
2,903
1,694
100
2024-05-10
T
PPTA
7.54
7.65
7.30
7.47
0.01
24,269
166
7.29
7.68
16,646
1,000
1,000
1,100
300
2,200
1,302
242
200
2024-05-09
T
PPTA
7.32
7.49
7.27
7.46
0.28
34,818
172
7.43
7.46
22,241
1,300
7,402
1,200
165
800
801
362
2024-05-08
T
PPTA
7.01
7.38
6.83
7.20
0.32
40,717
295
6.81
7.39
15,153
2,700
9,700
1,600
461
4,648
4,300
1,257
347
2024-05-07
T
PPTA
6.85
6.93
6.80
6.88
0.03
47,431
212
6.84
7.77
23,051
1,500
7,400
2,400
200
1,800
800
3,977
400
2024-05-06
T
PPTA
7.01
7.19
6.83
6.85
0.02
137,718
772
6.80
7.77
62,099
5,400
13,900
4,000
391
11,000
5,907
32,183
1,300
2024-05-03
T
PPTA
7.00
7.25
6.82
6.83
-0.17
30,249
237
6.81
7.77
15,471
1,500
4,905
1,000
351
2,600
1,600
1,623
200
2024-05-02
T
PPTA
7.19
7.19
6.96
7.00
-0.23
57,168
368
6.95
7.17
37,985
3,200
7,200
700
424
2,300
2,395
2,363
400
2024-05-01
T
PPTA
7.50
7.56
7.21
7.23
-0.30
41,702
264
7.23
7.77
19,902
2,000
5,938
3,200
427
1,500
1,670
1,530
2024-04-30
T
PPTA
7.53
7.67
7.40
7.54
-0.21
30,915
275
7.40
8.19
13,217
2,000
4,325
2,300
421
2,800
2,873
2,639
230
2024-04-29
T
PPTA
7.89
7.89
7.57
7.75
-0.15
32,571
215
7.56
8.00
15,445
2,300
3,122
700
396
2,000
3,000
704
400
2024-04-26
T
PPTA
8.04
8.135
7.88
7.90
0.09
34,496
229
7.85
8.35
19,755
719
4,000
6,500
332
300
2,001
662
100
2024-04-25
T
PPTA
8.02
8.20
7.78
7.80
-0.36
134,190
892
7.78
8.25
61,733
6,200
17,600
6,900
600
26,000
8,301
4,360
605
2024-04-24
T
PPTA
8.46
8.55
8.16
8.16
-0.37
29,163
252
8.00
8.40
19,267
1,100
600
3,800
767
462
800
2,200
90
2024-04-23
T
PPTA
8.54
8.75
8.35
8.53
-0.13
54,674
425
8.50
8.60
31,691
1,500
9,700
4,800
606
2,043
1,598
2,016
100
2024-04-22
T
PPTA
8.49
8.72
8.26
8.66
0.18
59,999
447
8.27
8.70
32,358
3,100
12,799
3,700
572
4,297
1,258
1,172
200
2024-04-19
T
PPTA
8.30
8.56
8.09
8.48
-0.01
24,987
228
8.05
8.50
17,272
1,100
1,100
660
1,670
1,290
1,274
2024-04-18
T
PPTA
8.53
8.53
8.11
8.49
0.03
36,662
338
8.03
8.75
20,159
1,400
5,935
2,700
400
2,689
700
2,597
2024-04-17
T
PPTA
8.51
8.83
8.36
8.48
-0.10
59,199
458
8.03
8.60
36,807
2,800
4,505
8,000
1,043
2,128
760
2,374
100
2024-04-16
T
PPTA
8.45
8.65
8.20
8.59
0.06
52,682
341
8.22
8.70
36,347
300
8,500
1,600
1,075
2,200
1,400
1,213
2024-04-15
T
PPTA
8.07
8.54
7.89
8.53
0.38
48,877
382
8.01
8.60
35,780
1,100
4,600
700
906
1,000
545
3,762
400
2024-04-12
T
PPTA
8.60
8.80
7.91
8.15
-0.42
97,134
781
7.81
8.65
52,963
5,100
19,100
1,600
1,775
6,558
1,637
5,086
2024-04-11
T
PPTA
8.67
8.80
8.21
8.57
-0.27
68,162
432
8.50
8.60
30,848
2,400
4,300
1,800
812
6,900
2,795
17,079
495
2024-04-10
T
PPTA
8.80
8.93
8.57
8.84
112,549
753
8.21
9.00
86,910
2,300
6,090
2,100
692
7,590
2,451
3,667
106
2024-04-09
T
PPTA
8.78
9.39
8.62
8.84
0.27
207,489
1,553
8.70
8.84
133,429
3,544
33,047
4,700
2,876
14,500
3,006
9,365
589
2024-04-08
T
PPTA
7.07
8.80
6.88
8.57
2.09
411,580
2,577
8.25
8.68
211,890
13,467
58,474
7,300
8,729
28,900
16,083
59,193
2024-04-05
T
PPTA
6.66
6.66
6.35
6.48
0.02
19,191
155
6.43
6.65
10,809
500
1,000
100
200
1,900
1,600
2,894
100
2024-04-04
T
PPTA
6.38
6.73
6.38
6.46
-0.17
32,027
261
6.22
6.88
13,828
1,500
3,700
8,200
368
1,800
1,000
1,067
100
2024-04-03
T
PPTA
6.20
6.75
5.94
6.63
0.51
46,217
341
6.60
6.88
23,069
1,700
7,199
3,500
650
5,000
3,657
1,167
45
2024-04-02
T
PPTA
5.98
6.17
5.85
6.12
0.14
30,355
220
6.05
6.24
14,570
1,000
4,800
900
263
3,850
1,283
1,933
300
2024-04-01
T
PPTA
5.64
5.99
5.63
5.98
0.36
18,411
146
5.70
5.99
7,540
800
1,300
1,200
2,900
1,000
2,400
647
400
2024-03-28
T
PPTA
5.63
5.79
5.51
5.62
0.07
30,648
227
5.41
5.78
17,670
2,275
1,600
900
1,800
3,000
2,515
487
300
100
2024-03-27
T
PPTA
5.49
5.67
5.46
5.55
0.07
18,279
152
5.55
5.63
8,038
440
1,700
1,800
209
2,000
1,800
1,701
200
2024-03-26
T
PPTA
5.72
5.75
5.48
5.48
-0.09
32,196
203
5.30
5.70
11,000
700
10,100
2,500
525
3,000
3,101
666
300
2024-03-25
T
PPTA
5.61
5.75
5.56
5.60
0.01
33,919
210
5.50
5.69
12,123
2,500
6,450
2,400
2,768
3,300
2,100
849
800
339
2024-03-22
T
PPTA
5.65
5.77
5.59
5.59
-0.06
15,196
88
5.50
5.88
11,475
1,100
303
300
1,100
712
66
100
2024-03-21
T
PPTA
5.37
5.67
5.37
5.65
0.15
8,664
71
5.39
5.65
6,170
700
202
315
600
200
376
50
2024-03-20
T
PPTA
5.39
5.52
5.27
5.50
0.11
13,261
118
5.27
5.59
4,521
300
800
5,000
620
700
400
635
200
2024-03-19
T
PPTA
5.31
5.42
5.23
5.39
0.11
16,737
126
5.20
5.59
9,304
1,300
1,500
1,200
301
2,100
400
524
100
2024-03-18
T
PPTA
5.59
5.59
5.15
5.28
0.05
127,895
820
5.20
5.88
74,232
3,900
11,400
20,400
650
9,800
4,071
2,662
2024-03-15
T
PPTA
5.56
5.62
5.23
5.23
-0.14
31,046
256
5.23
5.88
15,964
1,900
4,200
800
300
3,400
2,860
1,620
2024-03-14
T
PPTA
5.78
5.80
5.23
5.37
-0.30
63,620
403
5.10
5.88
28,815
1,561
15,801
3,400
2,622
4,000
4,000
2,071
200
600
2024-03-13
T
PPTA
5.37
5.67
5.29
5.67
0.37
148,866
898
5.54
5.79
52,768
5,400
28,766
4,100
1,006
29,800
20,297
1,529
110
2024-03-12
T
PPTA
5.15
5.36
5.06
5.29
0.14
128,501
674
5.22
5.59
77,600
2,400
17,800
4,700
300
14,900
7,500
2,544
300
2024-03-11
T
PPTA
5.22
5.35
5.10
5.13
0.01
62,151
313
4.92
5.59
23,497
2,690
23,000
300
440
3,200
1,200
6,163
200
2024-03-08
T
PPTA
5.34
5.34
4.97
5.12
0.04
81,729
540
4.93
5.59
37,767
6,100
15,200
1,300
1,075
4,100
4,970
8,115
600
2024-03-07
T
PPTA
5.20
5.24
4.97
5.08
0.08
53,936
335
4.89
5.59
22,897
7,600
11,100
1,000
575
3,000
2,301
3,991
500
2024-03-06
T
PPTA
5.10
5.28
4.96
5.00
-0.03
76,230
550
5.00
5.59
40,362
6,600
11,400
400
1,800
6,400
2,404
4,198
100
2024-03-05
T
PPTA
5.20
5.45
5.00
5.05
0.25
49,979
292
5.03
5.15
29,777
2,200
7,400
400
729
1,700
601
4,857
100
2024-03-04
T
PPTA
4.39
4.82
4.35
4.80
0.64
125,194
632
4.74
4.95
78,046
6,300
20,579
900
900
7,300
2,700
5,793
100
2024-03-01
T
PPTA
3.98
4.18
3.94
4.16
0.21
50,281
291
4.00
4.16
32,722
1,950
1,500
500
1,090
2,800
2,205
4,311
100
2024-02-29
T
PPTA
3.92
4.14
3.91
3.94
0.13
64,953
278
3.61
4.20
33,484
1,600
18,300
500
400
4,600
4,458
1,284
2024-02-28
T
PPTA
3.81
3.94
3.68
3.81
0.03
26,438
160
3.80
3.90
13,055
500
7,415
300
778
800
515
1,975
2024-02-27
T
PPTA
3.67
3.79
3.64
3.78
0.10
17,017
100
3.66
3.77
8,376
500
4,600
800
500
1,100
900
140
100
2024-02-26
T
PPTA
3.74
3.75
3.65
3.68
-0.05
9,677
68
3.65
3.75
7,559
200
100
200
201
900
100
266
2024-02-23
T
PPTA
3.81
3.82
3.73
3.73
-0.07
17,482
109
3.71
3.75
12,207
300
100
2,900
240
800
600
210
2024-02-22
T
PPTA
3.81
3.87
3.80
3.80
-0.10
13,865
99
3.80
3.85
8,126
124
1,200
100
3,500
158
642
2024-02-21
T
PPTA
4.18
4.18
3.88
3.92
-0.04
20,360
94
3.80
4.09
4,299
300
6,900
4,600
350
800
2,908
138
2024-02-20
T
PPTA
3.96
3.98
3.88
3.95
-0.04
9,281
50
3.81
4.37
5,371
2,727
300
600
100
183