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	PSD	2.26	2.29	2.11	2.28	0.02	34,652	56	2.16	2.29	20,900	700	6,000		4	1,100	4,400			1,311
2024-05-13	T	PSD	2.20	2.27	2.20	2.27	0.05	17,930	51	2.22	2.29	6,440	300	8,600				400			800
2024-05-10	T	PSD	2.23	2.26	2.21	2.26		13,442	79	2.13	2.26	7,650	600	1,100			300	3,200			244
2024-05-09	T	PSD	2.28	2.28	2.23	2.26	-0.01	51,725	64	2.25	2.28	36,568	4,700	1,000		61					544
2024-05-08	T	PSD	2.25	2.27	2.24	2.26	-0.01	83,614	72	2.20	2.27	35,788	14,000	1,500		31	2,100	3,800			15,750
2024-05-07	T	PSD	2.25	2.27	2.25	2.26	-0.02	16,152	44	2.24	2.26	4,911	1,200	4,600	100	1	600	500			177
2024-05-06	T	PSD	2.15	2.28	2.15	2.28	0.13	110,687	99	2.20	2.28	100,044	2,200	1,600		50	500	5,501			481
2024-05-03	T	PSD	2.19	2.19	2.15	2.18	0.02	125,529	25	2.14	2.18	2,350	120,100			80		900			1,904
2024-05-02	T	PSD	2.15	2.16	2.13	2.16	0.01	2,478	15	2.14	2.24	2,341				19		100
2024-05-01	T	PSD	2.13	2.15	2.13	2.15	-0.01	127,768	25	2.12	2.23	7,500	100	119,200		25					840
2024-04-30	T	PSD	2.21	2.21	2.12	2.16	-0.07	9,706	39	2.13	2.21	5,943	200			34	300	1,000			2,041
2024-04-29	T	PSD	2.23	2.25	2.18	2.23		60,513	46	2.21	2.23	9,360	850				45,000	1,515			3,757
2024-04-26	T	PSD	2.16	2.23	2.16	2.23	-0.02	6,640	22	2.15	2.23	2,850	600					1,600			185
2024-04-25	T	PSD	2.15	2.25	2.15	2.25	0.01	12,055	37	2.16	2.25	10,580	100			99	200				1,076
2024-04-24	T	PSD	2.20	2.25	2.18	2.24	0.04	10,677	38	2.11	2.25	6,786	200			15		1,000			667
2024-04-23	T	PSD	2.22	2.25	2.20	2.20		16,224	46	2.20	2.25	4,310	600	5,000				5,501			782
2024-04-22	T	PSD	2.23	2.24	2.16	2.22	0.05	11,021	33	2.15	2.24	4,601		2,700		50		1,801			1,812
2024-04-19	T	PSD	2.16	2.25	2.06	2.18	-0.025	49,627	93	2.13	2.26	32,143	800		600	50	100	4,000			8,148
2024-04-18	T	PSD	2.28	2.28	2.19	2.205	-0.055	13,495	41	2.18	2.21	6,388	1,100				2,400	1,900			1,197
2024-04-17	T	PSD	2.27	2.28	2.20	2.26		26,445	76	2.18	2.26	7,752	2,100				4,100	2,347			9,837
2024-04-16	T	PSD	2.23	2.26	2.23	2.26	-0.02	13,341	23	2.23	2.29	5,603						1,001			3,492
2024-04-15	T	PSD	2.22	2.29	2.22	2.28	-0.01	10,093	42	2.25	2.29	2,999	100	1,300				3,301			1,959
2024-04-12	T	PSD	2.30	2.31	2.25	2.29		22,356	41	2.23	2.29	4,200	900	1,200		100		1,200			14,505
2024-04-11	T	PSD	2.26	2.29	2.19	2.29	0.06	19,818	58	2.14	2.30	4,400	1,800	3,400			100	5,400			2,014
2024-04-10	T	PSD	2.23	2.29	2.23	2.25	-0.01	3,014	14	2.25	2.30	136	300					101			1,467
2024-04-09	T	PSD	2.23	2.27	2.23	2.26	0.03	4,442	26	2.23	2.30	1,002	2,000	300		2		301			827
2024-04-08	T	PSD	2.30	2.30	2.23	2.23	-0.05	5,743	35	2.23	2.30	2,325	100				200	2,801			257
2024-04-05	T	PSD	2.26	2.28	2.23	2.28	0.05	43,109	53	2.25	2.30	11,402	1,000	19,300		101		3,700			5,737
2024-04-04	T	PSD	2.30	2.31	2.21	2.27	-0.03	26,947	68	2.25	2.32	7,010	1,100	3,400				1,400			1,810
2024-04-03	T	PSD	2.27	2.30	2.27	2.30	0.01	9,907	33	2.28	2.32	8,624	200					900			96
2024-04-02	T	PSD	2.22	2.30	2.22	2.29	0.04	23,815	47	2.28	2.30	19,360	700			100		3,300			90
2024-04-01	T	PSD	2.30	2.30	2.25	2.26	0.02	7,917	43	2.25	2.31	4,029	402	2,500			100	200			498
2024-03-28	T	PSD	2.25	2.28	2.23	2.28	0.05	7,712	34	2.24	2.29	5,201	100	1,500		65		301			531
2024-03-27	T	PSD	2.20	2.24	2.13	2.23	0.04	26,141	46	2.13	2.25	18,227		5,200				2,301			333
2024-03-26	T	PSD	2.17	2.20	2.16	2.19	-0.01	8,917	37	2.17	2.20	6,000	100	300		34	300	1,501			599
2024-03-25	T	PSD	2.14	2.20	2.13	2.20	0.06	47,301	79	2.10	2.20	30,961	1,800	3,800			200	7,300			2,706
2024-03-22	T	PSD	2.09	2.14	2.09	2.14	0.04	9,992	46	2.05	2.15	1,989	349	5,600			400	1,300			205
2024-03-21	T	PSD	2.05	2.10	2.05	2.10	0.05	13,177	27	2.08	2.15	11,209	200					1,700			4
2024-03-20	T	PSD	2.07	2.08	2.02	2.02	-0.08	7,284	29	2.02	2.08	3,028		3,600				301			197
2024-03-19	T	PSD	2.12	2.13	2.08	2.10	-0.05	10,968	44	2.10	2.14	4,175	400	500			200	4,500			872
2024-03-18	T	PSD	2.16	2.19	2.15	2.15	-0.01	6,123	39	2.10	2.20	3,935	500	100		61					1,353
2024-03-15	T	PSD	2.18	2.22	2.16	2.16	-0.07	7,718	31	2.16	2.20	3,480	200			110		3,700			208
2024-03-14	T	PSD	2.33	2.33	2.22	2.23	-0.06	19,137	48	2.20	2.30	2,406	700	6,300		100	200	4,600			1,325
2024-03-13	T	PSD	2.17	2.38	2.17	2.29	0.10	113,572	190	2.25	2.35	40,774	1,200	52,201		50	700	12,902			5,005
2024-03-12	T	PSD	2.20	2.215	2.15	2.20	-0.01	16,413	64	2.12	2.20	3,037	500	4,300			100	1,804			2,682
2024-03-11	T	PSD	2.25	2.25	2.14	2.17	0.03	4,978	36	2.12	2.24	602		1,100		136		2,100			600
2024-03-08	T	PSD	2.11	2.19	2.105	2.14		44,685	112	2.12	2.26	9,443	1,600	13,400	600	100	200	6,281			12,712
2024-03-07	T	PSD	2.20	2.20	2.13	2.16	-0.04	138,890	45	2.11	2.17	3,360	131,200				100	1,601			629
2024-03-06	T	PSD	2.19	2.25	2.15	2.20	0.05	272,644	84	2.15	2.20	14,542	233,300	17,200		50	100	6,801			488
2024-03-05	T	PSD	2.16	2.19	2.15	2.19	0.03	6,793	27	2.16	2.20	3,222	1,400	200		50		100			28
2024-03-04	T	PSD	2.15	2.20	2.14	2.16	0.04	50,222	84	2.10	2.18	32,231	1,200	7,950		62	200	7,259			1,270
2024-03-01	T	PSD	2.12	2.13	2.09	2.10	-0.05	125,713	118	2.10	2.14	72,549	7,700	26,500		474	4,600	3,701			95
2024-02-29	T	PSD	2.11	2.18	2.10	2.15	0.02	120,782	43	2.00	2.19	60,970	5,300	50,100				4,301			28
2024-02-28	T	PSD	2.13	2.14	2.11	2.13	0.02	120,974	68	2.11	2.15	101,672	1,600	10,000		120	100	7,201			178
2024-02-27	T	PSD	2.08	2.12	2.08	2.11	0.01	28,738	57	2.00	2.12	15,900	1,100	7,200	500	100	200	3,100			536
2024-02-26	T	PSD	2.05	2.10	2.01	2.10	0.05	98,966	83	1.97	2.10	36,396	1,110	3,700				55,401			1,937
2024-02-23	T	PSD	1.97	2.09	1.97	2.05	0.03	97,833	79	1.96	2.05	28,073	11,501	30,635			100	26,400			1,019
2024-02-22	T	PSD	2.00	2.03	2.00	2.02	0.01	1,801	19	1.96	2.08	631		200				901			29
2024-02-21	T	PSD	2.02	2.02	1.98	1.99	0.01	4,716	24	1.97	2.08	1,300	200	2,300		20		600			90
2024-02-20	T	PSD	2.02	2.08	1.96	1.98	-0.08	21,082	54	1.96	2.09	13,031		2,250				4,600			879
2024-02-16	T	PSD	1.91	2.09	1.91	2.06	-0.03	49,077	129	2.05	2.08	28,911		16,700		50	1,200	600			1,461