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	V-TSX-V	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
2024-05-17	V	PTF	7.55	7.70	7.55	7.69	0.19	2,086	8	7.55	7.70	1,000			500	26		500			60
2024-05-16	V	PTF	7.51	7.51	7.50	7.50	-0.02	1,517	10	7.50	7.70	1,000									417
2024-05-15	V	PTF	7.65	7.65	7.52	7.52	-0.14	5,270	11	6.80	7.70	4,579			200			200			291
2024-05-14	V	PTF	7.70	7.75	7.66	7.66	-0.03	4,537	13	7.60	7.70	3,500				55					910
2024-05-13	V	PTF	7.60	7.75	7.60	7.69	0.01	8,661	26	7.60	7.70	7,001				10		1,200			450
2024-05-10	V	PTF	7.00	7.76	7.00	7.69	0.74	83,203	107	7.60	7.70	71,831	200		1,000		200	800			7,672
2024-05-09	V	PTF	7.00	7.00	6.95	6.95	-0.05	17,609	27	6.80	7.00	15,609	200								1,800
2024-05-08	V	PTF	7.00	7.00	6.90	7.00		6,228	11	6.80	7.00	6,000	200			28
2024-05-07	V	PTF	7.00	7.00	7.00	7.00		5,000	9	6.80	7.00	3,900	200					400			500
2024-05-06	V	PTF	6.99	7.00	6.99	7.00	0.01	2,000	5	6.80	7.00	1,400			100						500
2024-05-03	V	PTF	6.99	6.99	6.99	6.99	-0.01	300	3	6.80	7.00	200									100
2024-05-02	V	PTF				7.00				6.80	7.00
2024-05-01	V	PTF	7.00	7.00	7.00	7.00	0.01	3,919	4	6.80	7.00	2,500									1,419
2024-04-30	V	PTF	7.03	7.03	6.98	6.99	-0.03	12,100	23	6.90	7.00	9,800			500			1,800
2024-04-29	V	PTF				7.02				7.02	7.40
2024-04-26	V	PTF	7.02	7.02	7.02	7.02	0.01	200	1	7.01	7.40	200
2024-04-25	V	PTF				7.01				7.01	7.40
2024-04-24	V	PTF	7.02	7.02	7.01	7.01		1,474	3	6.80	7.40	1,400									74
2024-04-23	V	PTF				7.01				7.01	7.40
2024-04-22	V	PTF				7.01				7.01	7.40
2024-04-19	V	PTF				7.01				7.01	7.40
2024-04-18	V	PTF						1	1	7.01	7.40							1
2024-04-17	V	PTF	7.01	7.01	7.01	7.01	0.20	8,065	7	7.00	7.40	300			4,264						3,501
2024-04-16	V	PTF	6.82	7.02	6.80	6.81	-0.19	7,665	23	6.80	7.40	6,400						100			870
2024-04-15	V	PTF	7.01	7.01	7.01	7.01	0.01	500	1	7.00	7.40							500
2024-04-12	V	PTF	7.00	7.00	7.00	7.00	-0.39	9,000	12	7.00	7.40	4,900	4,100
2024-04-11	V	PTF						420	4	6.80	7.40										420
2024-04-10	V	PTF	7.39	7.39	7.39	7.39	-0.01	1,500	5	7.39	7.40	300			300			900
2024-04-09	V	PTF	7.40	7.61	7.40	7.40		21,937	62	7.30	7.40	12,100	100		400			8,900			337
2024-04-08	V	PTF	7.37	7.60	7.37	7.40	0.15	24,599	53	7.40	7.60	10,400	100		900		100	4,701			8,098
2024-04-05	V	PTF	7.02	7.25	7.02	7.25	0.24	1,301	7	6.80	7.40	1,300
2024-04-04	V	PTF				7.01				6.80	7.40
2024-04-03	V	PTF	7.00	7.01	7.00	7.01	-0.29	2,001	10	7.00	7.40	1,300						100			601
2024-04-02	V	PTF				7.30				6.80	7.00
2024-04-01	V	PTF				7.30				6.80	7.30
2024-03-28	V	PTF	7.30	7.30	7.30	7.30	-0.10	1,634	5	7.30	7.40	534			300			300			500
2024-03-27	V	PTF	7.59	7.59	7.40	7.40		5,986	16	7.25	7.40	3,700			600			1,600			86
2024-03-26	V	PTF	7.40	7.40	7.40	7.40	-0.10	5,253	12	7.40	7.60	4,000						1,000			253
2024-03-25	V	PTF	7.50	7.50	7.50	7.50	-0.10	828	5	7.50	7.60	828
2024-03-22	V	PTF	7.45	7.60	7.44	7.60	0.15	9,971	26	7.45	7.60	5,632					400				3,939
2024-03-21	V	PTF	7.44	7.45	7.44	7.45	0.05	8,920	34	7.30	7.45	5,400									3,520
2024-03-20	V	PTF	7.40	7.40	7.40	7.40	-0.03	4,015	8	6.75	7.45	3,000						1,000			15
2024-03-19	V	PTF	7.43	7.43	7.43	7.43	0.82	500	5	6.75	7.45	200									300
2024-03-18	V	PTF						320	4	6.65	7.45					85					235
2024-03-15	V	PTF				6.61				6.70	7.45
2024-03-14	V	PTF	6.61	6.61	6.61	6.61	-0.79	300	3	6.65	7.50	250				50
2024-03-13	V	PTF	7.40	7.40	7.40	7.40	0.15	200	2	6.60	7.50	200
2024-03-12	V	PTF	7.25	7.25	7.25	7.25	0.35	901	10	7.10	7.30	300						1			600
2024-03-11	V	PTF						5	2	6.60	7.25
2024-03-08	V	PTF	6.90	6.90	6.89	6.90	0.70	6,123	10	6.89	7.25	5,300			100			700			10
2024-03-07	V	PTF				6.20				6.45	7.25
2024-03-06	V	PTF	6.50	6.50	6.20	6.20	-0.80	868	5	6.10	7.00	400						400			65
2024-03-05	V	PTF	7.09	7.09	7.00	7.00	-0.61	836	5		7.60	835						1
2024-03-04	V	PTF	7.68	7.68	7.61	7.61		17,290	41		7.62	16,510									780
2024-03-01	V	PTF	7.61	7.61	7.61	7.61	-0.19	20,992	39	7.61	7.65	19,600	800					100			492
2024-02-29	V	PTF	7.31	7.96	7.31	7.80	0.49	5,838	25	7.61	8.26	3,899			500	39		700			300
2024-02-28	V	PTF	7.29	7.35	7.29	7.31	0.30	7,215	26	7.30	7.35	5,200			300			1,100			222
2024-02-27	V	PTF	6.99	7.01	6.99	7.01	0.19	3,708	9	7.00	7.20	408									3,000
2024-02-26	V	PTF				6.82					7.25
2024-02-23	V	PTF				6.82					7.15
2024-02-22	V	PTF	6.82	6.82	6.82	6.82	0.02	881	6	5.95	7.20	600						200			81
2024-02-21	V	PTF	6.80	6.82	6.80	6.82	0.03	823	4		7.20	100				23		700
2024-02-20	V	PTF	7.25	7.25	7.25	7.25	0.46	850	6		7.20							100			750