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
2024-05-16	T	PTI.UN	6.82	6.82	6.79	6.81	0.02	27,943	61	6.78	6.81	8,500	15,500			231	2,400	901			229
2024-05-15	T	PTI.UN	6.82	6.82	6.72	6.79	-0.03	43,534	76	6.78	6.79	8,876	8,700	4,600	7,500	136	4,800	4,802			3,702
2024-05-14	T	PTI.UN	6.82	6.82	6.78	6.82	0.03	48,007	93	6.73	6.82	13,977	6,900	6,800	2,700	18	10,800	6,101			495
2024-05-13	T	PTI.UN	6.71	6.79	6.70	6.78	0.105	68,447	95	6.70	6.80	30,097	11,100	600	4,900	50	17,100	201			3,774
2024-05-10	T	PTI.UN	6.72	6.72	6.65	6.675	-0.025	25,469	70	6.65	6.73	17,522	700			50	5,000	600			1,510
2024-05-09	T	PTI.UN	6.65	6.70	6.65	6.70	0.03	34,408	59	6.68	6.75	9,500	1,500	6,500			16,411				274
2024-05-08	T	PTI.UN	6.59	6.68	6.56	6.65	0.08	102,433	125	6.65	6.70	62,600	11,900	3,500	1,600	167	17,200	300			2,902
2024-05-07	T	PTI.UN	6.56	6.64	6.56	6.57	-0.06	69,456	125	6.56	6.60	20,900	14,900	900	1,300	176	27,400	1,501			2,247
2024-05-06	T	PTI.UN	6.55	6.64	6.55	6.63	0.07	42,584	95	6.56	6.67	9,000	4,700	10,700			16,400	1,101			633
2024-05-03	T	PTI.UN	6.56	6.58	6.51	6.56	0.01	69,245	96	6.56	6.75	44,700	6,100	3,400	900	174	13,100	700			70
2024-05-02	T	PTI.UN	6.51	6.55	6.50	6.55	0.05	26,389	62	6.53	6.58	11,000	3,900	3,900	2,000	25	3,200	1,401			511
2024-05-01	T	PTI.UN	6.52	6.52	6.50	6.50	-0.01	24,542	46	6.50	6.66	5,398	4,800	800	5,000	62	4,000	201			4,238
2024-04-30	T	PTI.UN	6.52	6.59	6.50	6.51		78,378	86	6.51	6.78	32,350	8,500	11,000	1,900	74	13,900	8,700			1,854
2024-04-29	T	PTI.UN	6.52	6.55	6.51	6.51	-0.10	83,617	120	6.51	6.54	21,010	12,400	11,100	10,000	251	21,400	6,101			1,218
2024-04-26	T	PTI.UN	6.62	6.65	6.55	6.63	0.06	46,766	80	6.50	6.65	10,430	5,600	7,200	4,500	105	17,300	400			992
2024-04-25	T	PTI.UN	6.53	6.58	6.53	6.54		33,028	62	6.50	6.64	10,220	1,700	9,900	3,000	194	3,900	401			3,453
2024-04-24	T	PTI.UN	6.52	6.56	6.52	6.54		34,514	75	6.53	6.62	14,300	5,600	5,900	6,300	99	800	201			1,069
2024-04-23	T	PTI.UN	6.60	6.60	6.51	6.54	0.01	80,020	147	6.50	6.60	43,330	5,900	8,100	8,000	62	9,500	4,300			683
2024-04-22	T	PTI.UN	6.60	6.60	6.51	6.53		44,420	78	6.53	6.60	11,962	9,700	1,600	4,100	13	4,900	901			5,701
2024-04-19	T	PTI.UN	6.62	6.62	6.53	6.53	-0.11	61,995	74	6.52	6.64	32,350	5,400	4,200	4,500	105	15,000	200			226
2024-04-18	T	PTI.UN	6.69	6.74	6.61	6.65	-0.09	29,296	71	6.60	6.74	5,500	1,600		1,100	79	10,000	2,600			2,998
2024-04-17	T	PTI.UN	6.68	6.79	6.68	6.74	0.01	74,690	76	6.64	6.75	10,348	2,100		1,500	146	24,000	2,300			16,879
2024-04-16	T	PTI.UN	6.75	6.75	6.65	6.74	-0.04	60,958	82	6.68	6.75	12,227	4,200	11,845	2,400	85	22,200	5,200			2,710
2024-04-15	T	PTI.UN	6.79	6.80	6.70	6.76	0.07	153,741	130	6.75	6.83	105,888	1,500	16,600	1,900	111	15,400	2,401			9,737
2024-04-12	T	PTI.UN	6.79	6.80	6.67	6.69	-0.09	46,172	86	6.65	6.73	23,818	3,900	3,001	7,100	79	4,700	101			2,858
2024-04-11	T	PTI.UN	6.68	6.86	6.67	6.78	0.09	113,369	169	6.66	6.80	51,713	20,000	16,900	1,000	31	18,300	2,100			2,759
2024-04-10	T	PTI.UN	6.50	6.69	6.46	6.69	0.21	113,839	223	6.58	6.75	26,226	14,600	12,000	8,100	95	50,600				414
2024-04-09	T	PTI.UN	6.55	6.58	6.48	6.48	-0.11	43,339	112	6.47	6.59	16,908	7,400	3,200			11,600	2,801			953
2024-04-08	T	PTI.UN	6.58	6.66	6.58	6.59	-0.05	62,914	92	6.58	6.63	15,820	4,700	3,300	1,800	100	35,700	200			894
2024-04-05	T	PTI.UN	6.67	6.68	6.63	6.64	-0.03	40,388	102	6.58	6.66	20,400	4,100	1,500		205	12,900				1,089
2024-04-04	T	PTI.UN	6.66	6.72	6.64	6.67	0.02	47,369	99	6.67	6.82	18,400	6,000	5,300		86	15,600				1,106
2024-04-03	T	PTI.UN	6.73	6.73	6.65	6.71		43,992	104	6.65	6.84	12,900	6,400	7,900		188	10,500				852
2024-04-02	T	PTI.UN	6.67	6.73	6.59	6.71	0.08	91,657	191	6.67	6.82	34,350	9,100	22,400		72	21,800	1,301			1,785
2024-04-01	T	PTI.UN	6.63	6.63	6.57	6.63	0.03	42,662	79	6.58	6.69	11,300	2,300	5,200		159	4,100	5,100			14,329
2024-03-28	T	PTI.UN	6.62	6.68	6.56	6.60	-0.02	69,658	110	6.55	6.66	25,330	12,900	9,800			7,900	1			11,395
2024-03-27	T	PTI.UN	6.54	6.665	6.50	6.62	0.05	71,040	173	6.55	6.71	18,200	13,100	11,900		124	20,100	1,701			2,367
2024-03-26	T	PTI.UN	6.57	6.67	6.56	6.56	0.02	78,304	153	6.52	6.64	10,500	9,700	14,700	1,400	58	29,700	4,601			1,574
2024-03-25	T	PTI.UN	6.57	6.59	6.50	6.55	0.02	35,343	71	6.44	6.63	4,700	2,900	8,100		150	4,400	14,400			593
2024-03-22	T	PTI.UN	6.53	6.56	6.52	6.53	-0.02	28,338	90	6.44	6.59	13,100	2,800	4,700			6,000	1			1,537
2024-03-21	T	PTI.UN	6.57	6.57	6.49	6.55	0.01	20,072	60	6.52	6.57	10,710	2,300	2,400		8	2,600	1			1,435
2024-03-20	T	PTI.UN	6.40	6.55	6.40	6.54	0.14	45,687	100	6.45	6.55	14,800	3,600	7,400	800	60	14,000	1,000			2,868
2024-03-19	T	PTI.UN	6.45	6.56	6.39	6.42	-0.01	108,724	193	6.36	6.43	65,352	5,400	13,400		153	10,100	800			10,913
2024-03-18	T	PTI.UN	6.43	6.47	6.39	6.43		30,598	53	6.43	6.49	12,200	3,700	7,600		92	300				6,670
2024-03-15	T	PTI.UN	6.45	6.46	6.43	6.44	0.01	29,430	67	6.43	6.46	18,200	500	1,600	600	190	1,300	1			6,934
2024-03-14	T	PTI.UN	6.41	6.49	6.41	6.43		38,132	81	6.36	6.43	20,439	4,600	6,500		120	2,700	900			2,779
2024-03-13	T	PTI.UN	6.43	6.46	6.41	6.43	0.03	45,910	85	6.40	6.43	28,940	4,400	9,600		154	1,000				1,418
2024-03-12	T	PTI.UN	6.40	6.52	6.33	6.40	0.05	150,081	171	6.39	6.44	92,100	20,400		100	383	28,400	501			7,725
2024-03-11	T	PTI.UN	6.53	6.53	6.35	6.35	-0.05	121,500	145	6.37	6.41	60,860	16,300	3,500	100	2	35,400	600			1,631
2024-03-08	T	PTI.UN	6.45	6.46	6.38	6.40	0.01	62,019	83	6.39	6.50	35,200	2,900	2,200		24	15,300	2,300			193
2024-03-07	T	PTI.UN	6.39	6.45	6.39	6.39	-0.01	25,754	61	6.39	6.48	9,800	200	7,700			2,500	1			396
2024-03-06	T	PTI.UN	6.44	6.46	6.40	6.40	-0.04	43,380	78	6.40	6.45	18,100	3,100	4,300		222	11,200				4,427
2024-03-05	T	PTI.UN	6.49	6.49	6.37	6.42	0.02	61,619	72	6.42	6.47	34,170	3,600	19,000		203	1,900	1,301			1,175
2024-03-04	T	PTI.UN	6.36	6.43	6.35	6.36	-0.02	71,713	108	6.35	6.51	22,121	21,500	11,700		131	12,200	801			2,905
2024-03-01	T	PTI.UN	6.44	6.44	6.36	6.38	-0.05	58,367	132	6.37	6.51	14,117	13,100	13,300		341	12,800	2,800			1,511
2024-02-29	T	PTI.UN	6.47	6.48	6.42	6.42	-0.04	43,611	96	6.41	6.51	24,004	3,200	6,800		90	5,500	2,000			1,628
2024-02-28	T	PTI.UN	6.51	6.54	6.45	6.46	-0.09	68,465	120	6.41	6.49	33,079	7,900	20,100		87	3,700	1			2,624
2024-02-27	T	PTI.UN	6.50	6.61	6.47	6.54	0.07	63,469	107	6.52	6.60	38,510	7,200	9,200		94	1,800	2,600			3,158
2024-02-26	T	PTI.UN	6.45	6.58	6.44	6.54	0.03	66,906	111	6.50	6.58	19,800	7,600	17,800			18,600	101			1,648
2024-02-23	T	PTI.UN	6.46	6.57	6.42	6.51	0.03	61,426	141	6.50	6.58	28,900	5,500	5,800		60	15,200	1			4,822
2024-02-22	T	PTI.UN	6.45	6.53	6.41	6.48	0.01	41,856	103	6.41	6.50	10,750	4,500	15,200		162	7,900	1			2,963
2024-02-21	T	PTI.UN	6.53	6.62	6.45	6.47	-0.08	64,230	136	6.47	6.60	20,712	5,700	25,000		126	10,500	200			1,064
2024-02-20	T	PTI.UN	6.50	6.60	6.47	6.55	0.04	71,716	104	6.45	6.64	31,701	10,500	24,200	1,700	202	300	1,900			901