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
2024-04-26	T	PRL	22.50	23.35	22.13	22.97	0.60	99,358	668	22.75	22.99	46,804	9,100	17,200	429	998	6,477	835			13,458
2024-04-25	T	PRL	22.08	22.61	21.81	22.37	-0.44	61,069	482	22.27	22.75	45,058	1,601	7,301	410	548	2,200	66			2,399
2024-04-24	T	PRL	23.81	24.14	22.75	22.81	-0.56	159,301	957	22.55	23.30	85,260	4,402	9,900	786	2,655	10,300	3,401			31,979
2024-04-23	T	PRL	21.45	23.45	21.22	23.37	1.89	184,604	1,244	23.30	23.48	94,990	5,700	19,700	4,427	8,417	20,200	5,400			17,611		500
2024-04-22	T	PRL	22.94	22.95	20.97	21.48	-1.35	146,087	961	21.30	21.80	81,718	4,700	10,850	2,644	2,446	4,700	2,001			23,273
2024-04-19	T	PRL	22.48	22.91	22.09	22.83	0.60	98,797	599	22.82	22.90	44,841	4,702	19,507	890	1,196	4,000	1,902			11,789
2024-04-18	T	PRL	21.70	22.29	21.20	22.23	0.91	95,413	677	22.05	22.50	50,124	3,800	14,500	1,342	583	5,700	701			12,910
2024-04-17	T	PRL	21.94	22.01	20.90	21.32	-0.63	142,808	904	21.15	21.55	91,624	5,500	14,300	1,100	1,770	9,500	1,302			12,026
2024-04-16	T	PRL	22.20	22.20	21.23	21.95	0.39	100,721	688	21.64	22.01	62,447	2,003	15,350	349	712	3,400	1,503			7,538
2024-04-15	T	PRL	23.36	23.37	21.09	21.56	-1.49	171,170	1,314	21.25	21.65	99,888	9,804	25,600	1,501	2,159	9,300	1,661			16,460
2024-04-12	T	PRL	22.90	23.34	22.31	23.05	0.25	181,189	1,033	22.90	23.74	93,082	5,300	32,251	1,420	1,687	4,100	1,702			31,807		500
2024-04-11	T	PRL	22.10	23.13	20.99	22.80	1.13	282,404	1,748	22.80	22.90	151,623	13,100	49,330	1,903	3,898	7,800	3,001			37,008
2024-04-10	T	PRL	20.22	21.88	19.70	21.67	1.57	254,262	1,650	21.65	21.75	138,433	7,000	52,050	1,200	3,346	7,400	1,508			36,170
2024-04-09	T	PRL	20.02	21.66	19.56	20.10	0.38	344,763	1,743	19.99	20.10	206,437	8,000	70,500	1,400	4,545	11,400	2,848			29,302
2024-04-08	T	PRL	17.40	20.15	17.40	19.72	2.32	332,940	1,830	19.72	19.79	193,579	10,301	64,486	1,374	7,292	11,000	1,300			34,177
2024-04-05	T	PRL	16.18	17.47	16.18	17.40	1.05	102,074	468	17.19	17.47	62,415	2,000	20,520	815	667	8,700	101			5,018
2024-04-04	T	PRL	16.24	16.82	16.24	16.35	-0.06	46,541	388	16.35	16.90	25,555	3,200	9,300	724	916	2,100	200			3,577
2024-04-03	T	PRL	16.33	16.68	16.23	16.41	0.08	28,518	272	16.17	16.50	11,817	1,300	6,200	306	504	600	102			6,081
2024-04-02	T	PRL	16.68	16.68	16.22	16.33	-0.50	32,458	217	16.33	16.34	17,821	1,100	7,300	96	315	600	302			3,881
2024-04-01	T	PRL	16.99	16.99	16.17	16.83	0.33	36,588	263	16.67	16.83	21,046	1,400	5,900	259	624	1,300	200			4,808
2024-03-28	T	PRL	17.02	17.50	16.47	16.50	-0.33	186,613	686	16.05	16.50	55,052	7,500	23,492	1,100	959	3,700	472			35,111
2024-03-27	T	PRL	15.75	16.87	15.70	16.83	1.18	188,681	774	16.73	16.90	99,763	6,500	34,425	115	2,183	9,900	1,300			28,050
2024-03-26	T	PRL	15.65	15.77	15.60	15.65	-0.10	85,199	418	15.61	15.75	38,271	2,700	8,300	203	250	1,200	901			32,755
2024-03-25	T	PRL	15.59	15.87	15.38	15.75	0.15	262,399	393	15.69	15.75	40,769	2,600	11,840	196,650	895	1,900	830			4,515
2024-03-22	T	PRL	15.34	15.62	15.15	15.60	0.25	132,927	602	15.30	16.23	84,531	1,848	10,400	974	855	7,600	1,001			23,755
2024-03-21	T	PRL	15.40	15.43	14.94	15.35	-0.18	261,843	1,120	15.25	15.35	133,080	6,000	22,800	2,113	1,657	13,100	3,301			75,581
2024-03-20	T	PRL	15.77	15.86	15.37	15.53	-0.30	1,308,588	1,259	15.48	16.17	132,625	10,600	24,400	1,140	2,035	1,095,900	2,001			37,672
2024-03-19	T	PRL	16.19	16.19	15.72	15.83	-0.29	85,415	429	15.77	15.95	42,036	3,000	6,300	873	840	2,600	201			28,852
2024-03-18	T	PRL	16.60	16.60	15.90	16.12	-0.01	111,525	540	16.00	16.13	63,135	2,400	14,603	1,565	838	3,200	506			21,092
2024-03-15	T	PRL	15.37	16.62	15.37	16.13	0.57	150,396	787	16.11	16.62	67,208	14,123	21,000	1,062	791	12,300	602			24,312
2024-03-14	T	PRL	16.80	17.11	15.36	15.56	-1.05	223,074	1,238	15.56	15.80	154,625	4,600	22,668	800	2,715	5,900	1,601			10,327
2024-03-13	T	PRL	18.06	18.13	16.61	16.61	-0.36	316,303	1,345	16.52	16.73	181,977	7,700	60,600	1,300	1,763	31,300	4,401			18,235
2024-03-12	T	PRL	16.93	17.30	16.79	16.97	0.08	106,877	457	16.90	16.99	54,748	620	5,000	2,622	840	15,800	813			13,535
2024-03-11	T	PRL	16.87	17.00	16.43	16.89	0.44	67,156	319	16.47	16.91	24,870	1,000	6,264	25,347	302	1,300	500			3,936
2024-03-08	T	PRL	17.03	17.03	16.05	16.45	-0.15	54,192	345	16.25	16.95	33,159	2,200	8,400	287	323	2,900	200			4,978
2024-03-07	T	PRL	16.98	17.03	16.51	16.60	-0.08	32,629	250	16.50	17.00	24,633	600	2,700	144	368	700	1			2,337
2024-03-06	T	PRL	16.13	16.80	16.13	16.68	0.56	32,852	268	16.50	16.90	20,217		9,405	164	211	700	92			1,901
2024-03-05	T	PRL	16.51	16.91	15.995	16.12	-0.53	99,284	688	16.12	17.34	61,345	1,902	15,300	423	878	2,300	201			14,950
2024-03-04	T	PRL	18.00	18.00	16.20	16.65	-1.23	113,211	737	16.25	16.75	69,954	2,000	22,085	556	994	4,700	300			9,270		200
2024-03-01	T	PRL	18.40	18.40	17.52	17.88	-0.41	51,355	413	17.75	18.00	31,413	4,562	9,600	273	590	400	102			3,364		400
2024-02-29	T	PRL	17.67	18.48	17.66	18.29	0.61	101,203	564	18.02	18.47	57,034	7,210	17,640	234	977	5,200	302			7,530
2024-02-28	T	PRL	17.00	17.87	16.88	17.68	0.68	78,571	402	17.63	17.68	40,267	12,900	9,900	538	335	8,600	50			5,027
2024-02-27	T	PRL	17.00	17.00	16.69	17.00	0.02	33,755	223	16.71	17.00	17,247	600	9,600	245	534	1,400				3,640
2024-02-26	T	PRL	16.67	17.00	16.67	16.98	-0.01	31,066	166	16.90	17.00	18,246		8,160		183	200	100			2,591
2024-02-23	T	PRL	16.75	17.00	16.54	16.99	0.17	33,394	216	16.87	17.00	19,803	400	9,200	313	312	300	15			2,514
2024-02-22	T	PRL	16.74	17.00	16.63	16.82	0.41	32,114	282	16.61	17.00	23,140	600	3,400	257	436	700	1			2,687
2024-02-21	T	PRL	17.20	17.20	16.15	16.44	-0.69	83,320	557	16.25	16.75	49,819	1,000	19,001	128	609	1,800	301			9,557
2024-02-20	T	PRL	17.00	17.62	16.92	17.16	0.17	142,382	846	17.01	17.20	73,378	13,700	31,070	246	1,007	6,900	1,521			10,274
2024-02-16	T	PRL	17.00	17.13	16.93	16.99	0.07	226,213	510	16.95	17.00	129,230	10,920	12,000	57,062	958	9,000	113			5,969
2024-02-15	T	PRL	16.97	17.05	16.57	16.92	0.44	103,504	569	16.74	16.97	68,683	8,710	16,300	100	156	4,700	121			4,077
2024-02-14	T	PRL	16.39	16.84	16.31	16.48	0.16	37,466	264	16.45	16.92	21,572	1,100	8,200	172	273	800	100			4,480
2024-02-13	T	PRL	16.31	16.89	16.31	16.32	-0.10	24,021	176	16.31	16.50	18,572	300	2,000	37	175	500	1			1,977
2024-02-12	T	PRL	16.56	17.06	16.38	16.42	-0.58	29,712	261	16.30	16.90	20,824	1,300	2,418	100	716	500	301			2,258
2024-02-09	T	PRL	16.85	17.00	16.50	17.00	0.25	48,055	266	16.90	17.00	33,558	3,300	4,018	54	238	2,400	400			2,362
2024-02-08	T	PRL	17.00	17.00	16.38	16.70	0.02	29,787	233	16.45	16.85	18,238	600	4,950	101	865	1,100	201			2,690
2024-02-07	T	PRL	16.50	17.08	16.37	16.68	0.67	72,898	409	16.69	17.00	39,019	2,400	17,935	534	998	1,600	1,130			7,301
2024-02-06	T	PRL	15.99	16.40	15.77	16.01	0.29	53,305	300	15.90	16.50	26,631	600	18,935	41	386	1,100	84			4,918
2024-02-05	T	PRL	15.42	16.10	15.42	15.72	-0.03	43,546	316	15.51	16.00	31,530	300	6,300	221	245	400	202			3,400
2024-02-02	T	PRL	16.26	16.32	15.52	15.75	-0.48	47,958	331	15.75	16.13	27,073	3,100	9,100	757	1,176	1,800	222			4,151
2024-02-01	T	PRL	15.31	16.55	15.31	16.23	0.53	60,550	446	16.10	16.39	26,114	4,400	14,700	516	888	2,100	201			4,815
2024-01-31	T	PRL	16.00	16.04	15.37	15.70	-0.72	84,785	465	15.58	16.00	33,493	2,400	13,402	554	912	2,700	102			25,287
2024-01-30	T	PRL	16.42	16.52	16.40	16.43	-0.32	44,789	218	16.42	16.50	13,929	1,500	11,400	439	998	600	6,200			8,007