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	PSB	17.06	17.08	17.06	17.08	-0.04	34,644	62	17.04	17.10	14,400	4,000	2,272	3,700	276		1,800			6,846
2024-04-25	T	PSB	17.09	17.13	17.09	17.09	-0.03	52,748	49	17.08	17.13	2,176	3,300	3,400	4,100	350	35,047	2,900			729
2024-04-24	T	PSB	17.14	17.15	17.12	17.12	-0.04	61,590	54	17.11	17.16	1,600	500	5,100	27,300	346	100	21,400			4,944
2024-04-23	T	PSB	17.12	17.16	17.12	17.16	0.03	18,312	51	17.12	17.16	550		3,150	7,400	1,142		900			2,630
2024-04-22	T	PSB	17.12	17.15	17.12	17.12	-0.01	18,917	54	17.11	17.13	1,710	2,500	5,300	3,000	389		4,356			1,178
2024-04-19	T	PSB	17.12	17.13	17.12	17.13	0.01	40,742	35	17.12	17.16	1,300	1,573	3,000	100	213	31,138	3,224			144
2024-04-18	T	PSB	17.17	17.17	17.12	17.12	-0.04	65,813	49	17.11	17.15	1,558	2,900	6,051	200	170	49,029	2,100			1,505
2024-04-17	T	PSB	17.16	17.16	17.13	17.16	0.01	36,695	62	17.13	17.17	1,875	4,300	4,400	800	209	9,736	5,200			10,167
2024-04-16	T	PSB	17.13	17.17	17.13	17.15	0.04	27,195	86	17.11	17.15	6,700	700	4,700	9,400	1,310		3,000			910
2024-04-15	T	PSB	17.10	17.13	17.10	17.11	-0.04	28,147	48	17.11	17.15	900	4,400	6,675	6,000	555		2,113			7,405
2024-04-12	T	PSB	17.16	17.18	17.15	17.15	0.01	108,318	80	17.14	17.19	16,800	8,300	9,636	700	475	67,786	1,375			1,521		1,200
2024-04-11	T	PSB	17.13	17.15	17.11	17.15	-0.06	15,685	59	17.11	17.15	997	1,000	2,200	2,600	258		1,200			4,430
2024-04-10	T	PSB	17.14	17.15	17.12	17.15	-0.06	50,311	34	17.11	17.16		4,000	2,358	7,600	218	27,903	1,400			6,501
2024-04-09	T	PSB	17.21	17.21	17.19	17.21	0.04	28,478	70	17.18	17.22	3,800	1,800	7,200	2,200	1,094		2,400			9,537
2024-04-08	T	PSB	17.19	17.19	17.16	17.18		14,077	39	17.16	17.19	4,250	100	8,101	900	248		36			412
2024-04-05	T	PSB	17.21	17.21	17.18	17.20	0.02	105,369	78	17.15	17.20	2,550	10,417	7,800	7,400	523	500	71,558			2,710		1,600
2024-04-04	T	PSB	17.19	17.19	17.16	17.18	0.02	5,181	27	17.17	17.21	1,575	100	300	200	1,187		32			1,784
2024-04-03	T	PSB	17.12	17.18	17.12	17.15	0.01	36,593	105	17.14	17.18	5,256	3,009	10,141	7,800	273	1,200	5,753			2,813
2024-04-02	T	PSB	17.16	17.17	17.14	17.14	-0.01	187,499	85	17.13	17.17	6,229	7,000	8,450	3,600	874	6,253	153,860			1,085
2024-04-01	T	PSB	17.14	17.15	17.13	17.15	-0.04	29,207	65	17.12	17.17	4,786	6,700	8,621	800	563	2,286	2,621			2,787
2024-03-28	T	PSB	17.20	17.20	17.17	17.19	-0.01	13,104	35	17.19	17.21	8,900	1,400	800	300	432					1,074
2024-03-27	T	PSB	17.20	17.21	17.18	17.20	0.01	62,605	70	17.19	17.22	4,430	1,878	5,164	1,900	2,716	1,600	36,105			8,171
2024-03-26	T	PSB	17.15	17.20	17.15	17.20	-0.05	32,050	90	17.18	17.20	3,114	8,979	4,200	7,400	1,379	100	2,200			1,208
2024-03-25	T	PSB	17.26	17.26	17.22	17.25	-0.01	16,927	55	17.22	17.25	6,225	2,500	4,074	600	550	100	1,500			341
2024-03-22	T	PSB	17.25	17.27	17.23	17.27	0.05	28,552	44	17.22	17.27	11,745	1,400	6,500	600	671		900			6,426
2024-03-21	T	PSB	17.22	17.23	17.20	17.21	-0.02	32,098	70	17.19	17.23	5,625	12,424	2,682	1,500	1,241	1,300	1,291			2,085
2024-03-20	T	PSB	17.22	17.23	17.19	17.23	0.05	43,604	57	17.19	17.24	1,355	11,800	13,450		508		1,362			10,626
2024-03-19	T	PSB	17.20	17.20	17.18	17.20	0.08	8,376	26	17.16	17.21	800	3,900	2,000	800	269		225			316
2024-03-18	T	PSB	17.15	17.16	17.12	17.15		13,989	40	17.12	17.15	2,364	5,749	1,400	700	536		905			2,050
2024-03-15	T	PSB	17.16	17.16	17.14	17.15	-0.03	13,660	44	17.14	17.18	7,218	1,500	1,558	100	264		800			1,515
2024-03-14	T	PSB	17.15	17.18	17.15	17.18	-0.03	28,368	79	17.17	17.18	11,903	1,400	4,200	600	1,301	8,400	3			442
2024-03-13	T	PSB	17.21	17.21	17.19	17.21	-0.01	11,099	36	17.19	17.21	4,583	700	2,800	100	220	100	278			1,343
2024-03-12	T	PSB	17.17	17.22	17.17	17.22		64,850	72	17.20	17.22	6,396	3,800	6,600	1,000	936	42,304	500			2,514
2024-03-11	T	PSB	17.20	17.24	17.20	17.21	-0.04	31,635	67	17.21	17.23	2,100	12,000	4,008	6,500	618	600	2,800			2,815
2024-03-08	T	PSB	17.22	17.25	17.22	17.25	0.03	18,682	46	17.23	17.25	4,800	1,399	2,322	2,200	412	300	988			6,102
2024-03-07	T	PSB	17.22	17.22	17.20	17.22	-0.02	19,052	86	17.21	17.22	2,700	1,000	4,100	2,600	600	1,000	198			4,904
2024-03-06	T	PSB	17.22	17.24	17.20	17.22	0.02	8,097	29	17.18	17.23	1,408		1,901	300	270		600			3,578
2024-03-05	T	PSB	17.21	17.24	17.20	17.20	0.01	51,139	94	17.19	17.23	9,339	2,800	5,600	4,500	2,378	22,867	2,200			1,207
2024-03-04	T	PSB	17.15	17.19	17.15	17.17	-0.02	109,015	44	17.15	17.20	3,100	6,200	2,600	2,300	246	90,449	1,942			1,903
2024-03-01	T	PSB	17.17	17.20	17.17	17.20	0.05	33,899	82	17.16	17.21	600	6,700	14,000		611	100	1,643			6,672			1,900
2024-02-29	T	PSB	17.14	17.16	17.14	17.16	0.01	16,954	66	17.14	17.16	3,310	1,500	7,340	2,100	293		900			1,193
2024-02-28	T	PSB	17.11	17.15	17.11	17.15	0.02	19,537	56	17.11	17.15	1,800	731	1,600	4,100	623	7,064	1,274			1,945
2024-02-27	T	PSB	17.14	17.15	17.11	17.13	-0.05	38,517	96	17.09	17.13	4,662	2,100	10,000	6,500	1,477	6,666	4,240			1,572
2024-02-26	T	PSB	17.18	17.18	17.16	17.17	-0.02	25,735	62	17.15	17.19	2,091	5,700	2,216	2,500	377	100	416			7,655
2024-02-23	T	PSB	17.19	17.20	17.16	17.19	0.02	23,333	81	17.17	17.22	5,700	200	2,200	2,300	709	1,333	3,700			6,941
2024-02-22	T	PSB	17.17	17.17	17.14	17.17	0.01	72,216	73	17.13	17.18	52,205	3,903	4,500	2,200	435	2,600	1,861			708			1,500
2024-02-21	T	PSB	17.14	17.16	17.13	17.16	0.02	9,807	44	17.12	17.17	3,150	200	1,300	800	299	200	1,300			1,917
2024-02-20	T	PSB	17.13	17.17	17.13	17.16	0.08	70,300	98	17.12	17.18	13,969	3,100	7,971	34,468	1,506	300	1,771			5,950
2024-02-16	T	PSB	17.07	17.10	17.07	17.08	-0.04	18,566	55	17.05	17.12	1,900	2,400	7,354		438	212	600			5,527
2024-02-15	T	PSB	17.12	17.13	17.09	17.13	0.02	28,138	69	17.08	17.14	5,300	1,114	5,200	3,200	701		2,080			1,968
2024-02-14	T	PSB	17.08	17.11	17.06	17.11	0.07	261,564	63	17.07	17.12	8,875	3,600	3,400	200,500	265	42,088	500			1,532
2024-02-13	T	PSB	17.01	17.05	17.01	17.04	-0.05	26,469	102	17.01	17.06	5,437	5,600	3,600	200	1,831		7,700			780			800
2024-02-12	T	PSB	17.08	17.11	17.08	17.09	0.01	19,118	39	17.06	17.12	2,146	3,100	3,900	100	215	6,817	1,670			301
2024-02-09	T	PSB	17.06	17.10	17.06	17.08	-0.03	12,482	58	17.07	17.11	4,075	3,658	2,400		415		219			770			200
2024-02-08	T	PSB	17.08	17.11	17.08	17.11	-0.03	19,738	42	17.07	17.11	1,254	1,000	3,700	292	244	3,719	500			6,826			2,200
2024-02-07	T	PSB	17.15	17.15	17.12	17.14	-0.01	20,993	56	17.10	17.14	6,379	1,400	4,246	100	69	1,100	1,000			5,962
2024-02-06	T	PSB	17.13	17.15	17.10	17.15	0.05	44,143	71	17.12	17.15	17,838	9,600	4,800		1,012		210			2,669			2,800
2024-02-05	T	PSB	17.07	17.11	17.07	17.10	-0.06	49,904	47	17.07	17.12	12,796		1,400	200	378	32,994	91			292
2024-02-02	T	PSB	17.17	17.17	17.12	17.16	-0.05	79,784	59	17.12	17.16	5,500	4,500	2,000	500	1,123	55,987	900			8,353
2024-02-01	T	PSB	17.21	17.22	17.17	17.21	0.06	32,991	83	17.19	17.23	14,007	2,655	4,800	1,000	842	1,676				6,055			1,700
2024-01-31	T	PSB	17.16	17.18	17.14	17.17	0.04	33,170	53	17.15	17.19	3,700	3,200	5,120		471	13,555	5,200			1,895
2024-01-30	T	PSB	17.11	17.13	17.10	17.13	0.04	24,203	90	17.11	17.15	6,953	1,600	6,300	2,600	1,238		3,200			1,933
2024-01-29	T	PSB	17.06	17.11	17.06	17.10	-0.02	13,913	34	17.09	17.12	2,400	500	2,700	900	223	5,098				2,092