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
2024-05-14	T	PRV.UN	5.16	5.31	5.15	5.25	0.09	115,554	264	5.25	5.28	81,979	4,900	8,200		731	2,300	16,800			369
2024-05-13	T	PRV.UN	5.19	5.19	5.11	5.16		90,805	191	5.15	5.17	55,444	1,500	12,900	2,100	523	9,200	6,111			1,035
2024-05-10	T	PRV.UN	5.25	5.25	5.145	5.16	-0.09	65,162	159	5.16	5.20	37,069	9,300	5,300		1,015	2,000	9,402			190
2024-05-09	T	PRV.UN	5.05	5.29	5.05	5.25	0.17	90,269	252	5.23	5.26	45,402	11,303	19,900	600	1,174	1,700	7,955			1,503
2024-05-08	T	PRV.UN	5.06	5.11	5.00	5.08	0.03	78,620	282	5.07	5.11	54,999	5,600	3,700	3,400	1,134	1,200	5,701			1,801
2024-05-07	T	PRV.UN	5.10	5.13	5.05	5.05	-0.07	43,849	169	5.05	5.09	28,457	2,200	4,300	600	465	200	7,000			440
2024-05-06	T	PRV.UN	5.09	5.12	5.07	5.12	0.07	45,077	138	5.08	5.13	36,835	1,301	2,000		50	100	3,301			1,307
2024-05-03	T	PRV.UN	5.10	5.14	5.05	5.05	-0.01	80,614	309	5.04	5.11	39,463	5,100	8,400	100	1,288	15,921	5,301			3,098
2024-05-02	T	PRV.UN	5.02	5.11	5.02	5.06	0.02	54,701	155	5.05	5.08	36,939	5,400	2,200	700	508	700	6,501			984
2024-05-01	T	PRV.UN	5.03	5.07	5.01	5.04	-0.01	42,091	175	5.03	5.07	20,419	4,800	4,850		2,503	800	7,700			754
2024-04-30	T	PRV.UN	5.03	5.09	5.03	5.05	0.02	57,099	156	5.02	5.08	28,897	9,700	3,400	1,100	1,206	9,324	2,801			607
2024-04-29	T	PRV.UN	5.08	5.11	5.03	5.03	-0.08	49,636	147	5.02	5.08	27,482	7,000	8,000		1,159	500	4,700			314
2024-04-26	T	PRV.UN	5.10	5.13	5.09	5.11	0.01	35,714	158	5.11	5.13	19,228	4,500	5,602	1,500	95	900	1,800			1,844
2024-04-25	T	PRV.UN	5.07	5.11	5.06	5.10		59,270	224	5.07	5.10	38,469	9,563	2,700	600	153	1,800	4,820			755
2024-04-24	T	PRV.UN	5.14	5.18	5.05	5.10	-0.06	98,536	324	5.10	5.15	42,189	14,300	11,801	700	1,263	2,900	8,101			13,570
2024-04-23	T	PRV.UN	5.20	5.28	5.15	5.16	-0.04	81,126	340	5.15	5.21	45,417	9,709	9,688		1,680	1,400	10,866			1,561
2024-04-22	T	PRV.UN	5.08	5.20	5.08	5.20	0.12	47,190	167	5.14	5.21	30,827	4,400	6,436	500	506	800	2,918			693
2024-04-19	T	PRV.UN	5.08	5.14	5.06	5.08		106,407	324	5.06	5.13	55,951	4,800	21,600	900	1,857	3,400	15,501			2,024
2024-04-18	T	PRV.UN	5.14	5.14	5.03	5.08	-0.04	56,678	265	5.07	5.08	36,130	3,800	4,700	2,000	412	1,200	4,600			2,840
2024-04-17	T	PRV.UN	5.09	5.15	5.06	5.12	0.04	38,397	185	5.06	5.13	20,134	4,600	3,000	1,500	405	1,600	6,200			786
2024-04-16	T	PRV.UN	5.18	5.18	5.08	5.08	-0.05	67,487	303	5.08	5.17	31,636	5,301	5,950	100	671	13,600	8,701			1,210
2024-04-15	T	PRV.UN	5.25	5.25	5.12	5.13	-0.07	57,439	279	5.12	5.17	33,376	4,600	7,200	1,100	373	300	7,967			1,639
2024-04-12	T	PRV.UN	5.28	5.31	5.19	5.20	-0.10	71,118	170	5.19	5.21	48,538	2,600	7,000		348	400	11,301			340
2024-04-11	T	PRV.UN	5.36	5.36	5.26	5.30	-0.01	58,186	190	5.26	5.31	33,229	2,600	5,200	2,200	613	100	13,300			638
2024-04-10	T	PRV.UN	5.31	5.37	5.27	5.31	-0.08	33,990	152	5.27	5.33	17,825	1,700	1,000		1,071	1,200	10,101			712
2024-04-09	T	PRV.UN	5.32	5.42	5.32	5.39	0.05	50,836	176	5.37	5.43	35,339	2,840	4,900		512	700	5,700			479
2024-04-08	T	PRV.UN	5.27	5.38	5.27	5.34	0.05	44,999	187	5.33	5.38	22,445	1,800	11,700		1,730	1,300	3,801			1,595
2024-04-05	T	PRV.UN	5.26	5.31	5.23	5.28	0.05	46,198	172	5.26	5.32	25,309	2,900	7,000		215	600	8,301			980
2024-04-04	T	PRV.UN	5.30	5.33	5.20	5.23	-0.10	103,373	374	5.23	5.26	62,810	7,300	11,463	1,700	620	3,400	14,301			1,282
2024-04-03	T	PRV.UN	5.50	5.51	5.33	5.33	-0.17	134,139	332	5.33	5.35	74,828	11,000	8,800	200	1,000	3,400	7,900			19,038
2024-04-02	T	PRV.UN	5.47	5.52	5.45	5.50	-0.01	131,145	330	5.50	5.51	28,188	8,400	20,400	100	2,217	4,600	10,902			39,714
2024-04-01	T	PRV.UN	5.48	5.53	5.48	5.51	0.02	48,049	197	5.50	5.53	29,948	4,100	2,400	100	460	900	3,301			5,725
2024-03-28	T	PRV.UN	5.38	5.55	5.36	5.49	0.13	222,686	405	5.49	5.54	96,204	56,200	17,100	1,500	1,067	5,100	9,300			23,258
2024-03-27	T	PRV.UN	5.39	5.39	5.32	5.36	-0.02	47,652	229	5.33	5.39	23,997	5,700	2,900	800	577	2,200	7,401			3,920
2024-03-26	T	PRV.UN	5.35	5.40	5.35	5.38		37,342	171	5.36	5.40	19,551	2,700	6,617	300	219	300	1,101			5,841
2024-03-25	T	PRV.UN	5.29	5.42	5.29	5.38	0.04	106,595	382	5.38	5.40	51,444	17,600	19,000		515	2,200	12,100			2,980
2024-03-22	T	PRV.UN	5.26	5.34	5.23	5.34	0.11	119,533	432	5.33	5.34	57,547	15,100	22,500	700	990	4,500	15,701			1,245
2024-03-21	T	PRV.UN	5.34	5.34	5.21	5.23	-0.11	68,219	283	5.22	5.28	39,196	6,000	9,400		751	1,300	9,516			1,079
2024-03-20	T	PRV.UN	5.26	5.35	5.26	5.34	0.09	44,389	170	5.32	5.38	23,091	1,700	8,700		590	1,100	7,800			1,127
2024-03-19	T	PRV.UN	5.28	5.31	5.20	5.25	-0.01	67,604	256	5.20	5.25	44,688	8,200	5,200		1,162	1,400	5,902			494
2024-03-18	T	PRV.UN	5.34	5.38	5.20	5.26	-0.07	197,820	514	5.19	5.31	110,684	14,300	23,920	500	1,759	23,265	7,300			14,815
2024-03-15	T	PRV.UN	5.32	5.42	5.29	5.33	-0.04	201,218	458	5.33	5.39	87,032	40,666	28,400	100	1,406	9,600	16,802			13,979
2024-03-14	T	PRV.UN	5.33	5.43	5.29	5.37	0.01	136,173	304	5.34	5.40	84,130	16,300	17,000	100	795	3,800	6,532			5,965
2024-03-13	T	PRV.UN	5.31	5.38	5.28	5.36	0.05	81,900	293	5.32	5.38	43,601	10,200	10,600	100	614	5,400	10,800			517
2024-03-12	T	PRV.UN	5.27	5.34	5.27	5.31	0.02	69,275	227	5.29	5.34	44,202	7,900	7,800		168	1,900	6,100			733
2024-03-11	T	PRV.UN	5.28	5.34	5.24	5.29		76,037	314	5.28	5.34	25,598	9,900	7,450	500	564	2,900	11,000			15,727
2024-03-08	T	PRV.UN	5.21	5.32	5.20	5.29	0.04	72,751	253	5.28	5.32	27,099	4,800	15,800		546	900	8,100			13,809
2024-03-07	T	PRV.UN	5.03	5.27	5.03	5.25	0.24	136,105	539	5.20	5.28	62,727	13,700	17,900	500	1,899	17,600	15,802			4,025
2024-03-06	T	PRV.UN	5.12	5.15	5.01	5.01	-0.11	196,334	497	5.01	5.09	141,145	10,100	21,000	1,400	917	11,200	8,600			1,180
2024-03-05	T	PRV.UN	5.22	5.22	5.12	5.12	-0.09	66,426	241	5.12	5.18	41,458	6,700	6,115	500	1,315	2,700	6,801			583
2024-03-04	T	PRV.UN	5.17	5.23	5.16	5.21	0.01	52,115	268	5.20	5.23	22,437	6,300	9,100		226	1,700	10,652			1,179
2024-03-01	T	PRV.UN	5.14	5.20	5.14	5.20	0.05	73,223	259	5.15	5.20	32,118	7,501	14,500	700	693	1,400	14,200			1,367
2024-02-29	T	PRV.UN	5.12	5.17	5.12	5.15		58,296	238	5.13	5.15	33,995	6,300	8,931	900	296	800	4,201			1,881
2024-02-28	T	PRV.UN	5.20	5.21	5.13	5.15	-0.12	53,517	250	5.12	5.16	25,986	8,100	8,100		669	1,300	8,500			569
2024-02-27	T	PRV.UN	5.25	5.32	5.24	5.27	0.03	70,002	267	5.24	5.32	33,525	10,483	13,900		1,279	2,800	6,900			541
2024-02-26	T	PRV.UN	5.26	5.30	5.22	5.24	-0.06	97,370	353	5.23	5.32	56,205	6,800	14,600		443	7,650	8,001			3,470
2024-02-23	T	PRV.UN	5.40	5.40	5.25	5.30	-0.11	154,608	486	5.29	5.30	116,362	14,700	8,500	1,900	771	4,900	5,101			1,468		200
2024-02-22	T	PRV.UN	5.43	5.48	5.40	5.41	-0.01	52,463	186	5.40	5.41	23,294	5,100	6,000	2,100	321	9,900	4,302			1,298
2024-02-21	T	PRV.UN	5.43	5.49	5.40	5.42	-0.01	61,955	325	5.40	5.42	27,264	8,700	11,800	1,900	1,050	5,300	5,111			305
2024-02-20	T	PRV.UN	5.35	5.48	5.35	5.43	-0.06	140,912	512	5.37	5.48	68,936	10,731	22,900	1,700	1,613	25,596	6,401			2,040
2024-02-16	T	PRV.UN	5.54	5.55	5.44	5.49	-0.02	71,588	306	5.47	5.52	31,157	8,000	20,201		1,098	900	6,600			2,340
2024-02-15	T	PRV.UN	5.47	5.55	5.43	5.51	0.05	76,887	291	5.49	5.56	44,976	8,000	10,000		754	1,600	9,767			1,078