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
02:15:40 EDT Wed 01 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
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
2024-04-30
V
PPX
0.065
0.065
0.065
0.065
-0.01
29,000
4
0.065
0.075
29,000
2024-04-29
V
PPX
0.065
0.075
0.065
0.075
0.01
7,500
5
0.065
0.075
7,000
500
2024-04-26
V
PPX
0.075
0.075
0.065
0.065
-0.005
140,276
27
0.065
0.07
138,822
14
1,440
2024-04-25
V
PPX
0.075
0.075
0.07
0.07
-0.005
46,000
8
0.07
0.08
46,000
2024-04-24
V
PPX
25
1
0.07
0.08
2024-04-23
V
PPX
0.08
0.08
0.07
0.075
81,828
12
0.07
0.08
79,000
28
2024-04-22
V
PPX
0.065
0.08
0.065
0.075
0.005
23,200
7
0.07
0.08
23,000
200
2024-04-19
V
PPX
0.075
0.075
0.07
0.07
84,740
20
0.07
0.075
84,000
2024-04-18
V
PPX
100
1
0.07
0.075
100
2024-04-17
V
PPX
0.07
0.07
0.07
0.07
0.01
14,000
3
0.07
0.075
14,000
2024-04-16
V
PPX
0.06
0.065
0.075
2024-04-15
V
PPX
0.06
0.065
0.06
0.06
-0.01
148,360
17
0.06
0.07
146,000
850
200
2024-04-12
V
PPX
0.07
0.07
0.065
0.07
0.01
103,719
7
0.06
0.07
103,000
699
2024-04-11
V
PPX
0.055
0.07
0.055
0.06
416,047
21
0.06
0.07
414,000
1,000
100
2024-04-10
V
PPX
0.06
0.06
0.06
0.06
0.005
111,816
14
0.055
0.06
88,000
500
22,000
1,316
2024-04-09
V
PPX
0.055
0.055
0.055
0.055
181,800
5
0.05
0.06
181,000
800
2024-04-08
V
PPX
0.055
0.055
0.055
0.055
0.005
119,000
1
0.05
0.06
119,000
2024-04-05
V
PPX
0.05
0.05
0.05
0.05
-0.01
1,950
3
0.05
0.06
1,000
850
2024-04-04
V
PPX
0.06
0.06
0.06
0.06
0.01
3,000
1
0.05
0.06
3,000
2024-04-03
V
PPX
0.05
0.05
0.06
2024-04-02
V
PPX
150
1
0.05
0.06
2024-04-01
V
PPX
50
1
0.05
0.055
50
2024-03-28
V
PPX
0.055
0.06
0.05
0.05
102,506
8
0.05
0.055
102,006
500
2024-03-27
V
PPX
0.05
0.05
0.04
0.05
-0.005
86,393
13
0.05
0.055
68,893
500
7,000
10,000
2024-03-26
V
PPX
0.055
0.055
0.055
0.055
0.005
48,500
11
0.05
0.06
48,000
500
2024-03-25
V
PPX
0.05
0.05
0.05
0.05
334,656
24
0.045
0.055
334,006
650
2024-03-22
V
PPX
0.04
0.05
0.04
0.05
0.01
202,500
13
0.045
0.055
202,000
500
2024-03-21
V
PPX
0.0475
0.05
0.04
0.04
-0.005
230,580
20
0.035
0.045
219,055
10,000
25
1,000
2024-03-20
V
PPX
50
1
0.04
0.05
2024-03-19
V
PPX
0.04
0.045
0.04
0.045
167,000
14
0.04
0.05
117,000
40,000
10,000
2024-03-18
V
PPX
0.055
0.055
0.045
0.045
-0.005
108,622
15
0.04
0.05
108,572
50
2024-03-15
V
PPX
0.05
0.05
0.0475
0.05
-0.005
126,298
11
0.045
0.05
43,000
5,000
78,001
2024-03-14
V
PPX
0.055
0.06
0.05
0.055
-0.005
224,253
39
0.05
0.06
185,513
2,000
850
5,000
3,000
27,301
2024-03-13
V
PPX
0.045
0.06
0.045
0.06
0.01
1,042,487
125
0.055
0.06
790,200
15,000
600
23,000
23,000
177,300
2024-03-12
V
PPX
0.04
0.05
0.04
0.05
0.015
141,700
7
0.045
0.055
141,000
2024-03-11
V
PPX
0.035
0.035
0.035
0.035
0.005
132,730
9
0.035
0.045
132,700
30
2024-03-08
V
PPX
0.03
0.03
0.03
0.03
125,408
8
0.025
0.035
124,008
1,000
2024-03-07
V
PPX
0.03
0.03
0.025
0.03
0.01
75,400
18
0.02
0.03
66,000
1,000
7,000
2024-03-06
V
PPX
0.025
0.03
0.025
0.03
0.01
5,700
3
0.02
0.03
1,000
700
4,000
2024-03-05
V
PPX
0.02
0.02
0.03
2024-03-04
V
PPX
0.02
0.02
0.03
2024-03-01
V
PPX
0.02
0.02
0.03
2024-02-29
V
PPX
0.02
0.02
0.03
2024-02-28
V
PPX
0.02
0.02
0.02
0.02
-0.005
10,000
1
0.02
0.03
10,000
2024-02-27
V
PPX
0.025
0.025
0.025
0.025
35,229
3
0.025
0.03
35,229
2024-02-26
V
PPX
0.025
0.025
0.03
2024-02-23
V
PPX
700
1
0.025
0.03
2024-02-22
V
PPX
500
1
0.025
0.03
2024-02-21
V
PPX
0.025
0.025
0.03
2024-02-20
V
PPX
0.025
0.025
0.03
2024-02-16
V
PPX
0.025
0.025
0.025
0.025
2,600
2
0.025
0.03
2,000
600
2024-02-15
V
PPX
0.025
0.025
0.025
0.025
12,000
12
0.02
0.025
12,000
2024-02-14
V
PPX
0.025
0.02
0.025
2024-02-13
V
PPX
0.025
0.025
0.02
0.02
-0.005
20,000
2
0.02
0.025
6,000
14,000
2024-02-12
V
PPX
51
1
0.025
0.03
2024-02-09
V
PPX
0.025
0.025
0.03
2024-02-08
V
PPX
0.025
0.025
0.03
2024-02-07
V
PPX
0.025
0.025
0.03
2024-02-06
V
PPX
0.025
0.025
0.025
0.025
0.005
256,000
7
0.02
0.03
237,000
19,000
2024-02-05
V
PPX
8
1
0.015
0.025
2024-02-02
V
PPX
0.025
0.025
0.02
0.02
15,000
3
0.015
0.025
14,000
1,000
2024-02-01
V
PPX
0.02
0.02
0.02
0.02
0.005
172,000
9
0.015
0.025
151,000
21,000
2024-01-31
V
PPX
0.02
0.02
0.015
0.015
-0.005
20,000
2
0.015
0.02
20,000