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	PRB	1.50	1.51	1.49	1.50	0.01	203,578	67	1.49	1.50	168,573	17,900	9,200			2,600	100			2,305
2024-05-02	T	PRB	1.52	1.52	1.49	1.49	-0.02	17,071	27	1.48	1.49	9,151	700					3,200			3,020
2024-05-01	T	PRB	1.52	1.52	1.49	1.51	-0.01	147,300	39	1.50	1.51	141,100					200	6,000
2024-04-30	T	PRB	1.53	1.53	1.51	1.53		12,803	24	1.52	1.53	7,370		5,000		40	300				93
2024-04-29	T	PRB	1.52	1.54	1.52	1.54	0.02	34,875	39	1.53	1.54	26,665	3,800	1,000		10	200	2,200			1,000
2024-04-26	T	PRB	1.54	1.54	1.50	1.52	-0.01	170,571	70	1.51	1.52	159,220	100	5,500		16	600	5,100			30
2024-04-25	T	PRB	1.57	1.63	1.52	1.52	-0.05	85,354	152	1.52	1.54	57,950		19,667			1,700	6,000			37
2024-04-24	T	PRB	1.54	1.58	1.54	1.57	0.02	14,419	32	1.56	1.57	8,554	692	5,000		39	100	1			33
2024-04-23	T	PRB	1.56	1.59	1.53	1.55	0.01	82,363	119	1.54	1.55	41,939	2,100	16,400			6,900	5,900			7,874
2024-04-22	T	PRB	1.55	1.55	1.52	1.54	-0.02	26,007	34	1.53	1.54	14,330	2,072	8,600			100	800			105
2024-04-19	T	PRB	1.58	1.58	1.55	1.56	-0.02	7,686	11	1.55	1.56	6,300	200	1,000			100				86
2024-04-18	T	PRB	1.54	1.58	1.54	1.58	0.04	28,855	21	1.57	1.58	19,300		4,100							5
2024-04-17	T	PRB	1.54	1.58	1.53	1.53	-0.01	70,426	100	1.53	1.54	45,580	800	12,100			500	7,300			3,096
2024-04-16	T	PRB	1.54	1.54	1.53	1.54	0.01	37,916	41	1.53	1.54	26,650	10,400	700		66	100
2024-04-15	T	PRB	1.57	1.57	1.52	1.53	-0.05	63,144	81	1.52	1.54	34,210	4,600	8,759			3,000	5,300			6,240
2024-04-12	T	PRB	1.54	1.65	1.54	1.58	0.05	144,498	214	1.57	1.59	89,952	19,625	8,800	400	7	1,900	11,600			4,050
2024-04-11	T	PRB	1.53	1.56	1.53	1.53	-0.02	96,500	103	1.53	1.54	42,500	22,800	15,100		150	4,500	3,400			7,600
2024-04-10	T	PRB	1.60	1.60	1.54	1.55	-0.05	85,177	125	1.54	1.55	44,526	11,700	15,300	200	66	6,200	6,200			585
2024-04-09	T	PRB	1.57	1.60	1.57	1.60	0.01	15,225	35	1.59	1.60	13,900						1,300
2024-04-08	T	PRB	1.64	1.64	1.57	1.59	-0.05	121,596	168	1.59	1.60	38,595	37,600			100	300	4,000			19,200
2024-04-05	T	PRB	1.58	1.68	1.58	1.64	0.06	118,985	148	1.64	1.65	98,081	2,400	11,700			1,000	5,600			80
2024-04-04	T	PRB	1.58	1.62	1.57	1.58		114,340	216	1.57	1.58	76,326	6,000	11,094		50	8,600	11,100			815
2024-04-03	T	PRB	1.53	1.58	1.53	1.58	0.04	90,918	164	1.58	1.59	72,442	8,000	400			2,700	7,100			226
2024-04-02	T	PRB	1.55	1.57	1.50	1.54		80,252	98	1.53	1.54	52,000	7,900	5,000			10,500	4,800			50
2024-04-01	T	PRB	1.56	1.56	1.51	1.54	-0.02	63,754	115	1.54	1.55	33,603	2,400	10,000	1,600	1	5,600	9,900			450
2024-03-28	T	PRB	1.47	1.61	1.47	1.56	0.10	59,525	110	1.56	1.59	35,383	800	16,400	600	50	200	3,400			2,259
2024-03-27	T	PRB	1.44	1.47	1.44	1.47	0.04	29,013	52	1.45	1.47	14,308	5,231	2,100		96	100	7,000			165
2024-03-26	T	PRB	1.50	1.50	1.40	1.43	-0.08	96,740	111	1.43	1.44	48,160	17,700	20,500		79	3,000	7,100			1
2024-03-25	T	PRB	1.50	1.51	1.49	1.51	-0.01	38,390	29	1.50	1.51	29,300	2,000	4,500		90		2,500
2024-03-22	T	PRB	1.53	1.54	1.49	1.52		47,424	53	1.51	1.53	31,018	5,900	5,000			2,500	2,000			6
2024-03-21	T	PRB	1.53	1.53	1.51	1.52	0.01	54,194	52	1.51	1.53	44,100	1,800	6,164			600	1,000			87
2024-03-20	T	PRB	1.51	1.52	1.47	1.51	0.01	60,043	90	1.51	1.52	35,400	900	4,200			10,300	9,100			143
2024-03-19	T	PRB	1.54	1.55	1.49	1.50	-0.05	74,759	83	1.50	1.51	29,272	8,500	28,900		158	2,400	4,800			480
2024-03-18	T	PRB	1.52	1.56	1.50	1.55	0.05	82,297	114	1.54	1.56	57,022	15,500	2,400		154	3,700	3,400			30
2024-03-15	T	PRB	1.52	1.54	1.48	1.49	0.01	54,082	41	1.49	1.50	41,011	500	12,000		70	400				100
2024-03-14	T	PRB	1.47	1.49	1.46	1.49	0.02	76,224	41	1.48	1.49	46,100	11,100	11,000		24	6,900	1,100
2024-03-13	T	PRB	1.43	1.47	1.42	1.47	0.05	44,591	62	1.46	1.47	31,250	1,100	9,913			300	2,000			25
2024-03-12	T	PRB	1.42	1.42	1.41	1.42	-0.01	28,974	57	1.41	1.42	21,874	5,000	2,000				100
2024-03-11	T	PRB	1.40	1.43	1.40	1.43	0.05	138,558	122	1.42	1.43	108,200	2,300	3,900		40	400	1,083			12,435
2024-03-08	T	PRB	1.32	1.39	1.28	1.38	0.06	146,597	176	1.37	1.38	79,700	5,000	32,600			2,800	9,600			16,397
2024-03-07	T	PRB	1.32	1.33	1.31	1.32		22,602	37	1.31	1.32	9,800		9,600				500			2,200
2024-03-06	T	PRB	1.31	1.35	1.28	1.32	0.02	72,950	76	1.31	1.32	37,200	1,700	25,900			100	1,600			5,519
2024-03-05	T	PRB	1.33	1.35	1.28	1.30	-0.04	178,975	181	1.30	1.31	109,200	16,815	21,000			14,200	12,100			4,560
2024-03-04	T	PRB	1.33	1.35	1.29	1.34	0.01	62,254	119	1.33	1.35	37,000	2,000	11,900			2,600	1,780			5,724
2024-03-01	T	PRB	1.28	1.34	1.25	1.34	0.06	106,655	99	1.32	1.34	45,354	2,900	35,600			600	6,800			9,100
2024-02-29	T	PRB	1.31	1.31	1.27	1.29	0.01	51,161	49	1.28	1.29	20,900	8,800	17,076			100	4,200
2024-02-28	T	PRB	1.29	1.30	1.27	1.28	-0.01	22,400	35	1.28	1.29	7,400	600	12,300			400				1,500
2024-02-27	T	PRB	1.26	1.31	1.26	1.30	0.04	28,869	55	1.28	1.30	8,363	624	13,500		85		1,800			4,290
2024-02-26	T	PRB	1.31	1.31	1.25	1.26	-0.05	53,431	56	1.26	1.27	32,934	2,082	10,300				8,000
2024-02-23	T	PRB	1.30	1.31	1.28	1.31	0.01	23,194	43	1.30	1.31	11,465	1,000	5,800			500	2,800			1,600
2024-02-22	T	PRB	1.32	1.32	1.30	1.30	-0.02	6,155	13	1.30	1.31	3,000		2,500			100	500			55
2024-02-21	T	PRB	1.32	1.34	1.30	1.32	0.01	109,680	203	1.32	1.33	42,665	30,734				12,700	2,900			14,381
2024-02-20	T	PRB	1.32	1.32	1.30	1.31	-0.03	33,828	45	1.31	1.32	19,000	2,100	100			100	100			11,728
2024-02-16	T	PRB	1.32	1.34	1.31	1.34	0.03	54,318	93	1.33	1.35	28,900	1,100	10,000			5,200	1,200			7,415
2024-02-15	T	PRB	1.30	1.31	1.30	1.31	0.01	31,140	52	1.31	1.32	26,000	100			67	4,100				609
2024-02-14	T	PRB	1.30	1.33	1.29	1.30	0.01	92,175	89	1.29	1.30	78,950	5,600				100	1,300			6,125
2024-02-13	T	PRB	1.34	1.34	1.29	1.29	0.01	94,849	157	1.29	1.30	64,964	8,864				7,000	8,401			5,520
2024-02-12	T	PRB	1.30	1.31	1.27	1.28	-0.03	25,200	49	1.28	1.29	9,000	2,400	500			6,500	3,100			3,600
2024-02-09	T	PRB	1.29	1.33	1.28	1.31	0.01	13,100	36	1.29	1.33	6,000	200	3,700			200	3,000
2024-02-08	T	PRB	1.29	1.30	1.28	1.30	0.02	25,454	73	1.28	1.31	16,894		4,500			100	3,700			260
2024-02-07	T	PRB	1.28	1.29	1.27	1.29	0.02	7,390	19	1.28	1.29	4,690	1,600				100	1,000
2024-02-06	T	PRB	1.28	1.29	1.27	1.27	-0.01	17,475	27	1.27	1.28	15,800	700			33		920			22