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
2024-04-15	V	PTK	1.52	1.55	1.38	1.38	-0.14	82,677	185	1.26	1.41	36,582	15,100	6,300	600	221	20,400	2,250			869			100
2024-04-12	V	PTK	1.58	1.59	1.50	1.52	-0.04	59,955	151	1.50	1.56	33,325	8,900	900	700	563	6,400	8,102			708			100
2024-04-11	V	PTK	1.53	1.57	1.49	1.57	0.04	57,275	147	1.53	1.58	30,425	14,300	1,400	200	692	6,800	2,701			548
2024-04-10	V	PTK	1.65	1.67	1.52	1.54	-0.16	158,515	419	1.52	1.57	104,833	25,500	5,300	100	1,774	11,700	6,501			1,645			200
2024-04-09	V	PTK	1.61	1.70	1.56	1.70	0.11	73,834	149	1.69	1.70	22,718	13,800	12,100		358	8,600	6,900			8,309
2024-04-08	V	PTK	1.69	1.71	1.59	1.59	-0.11	32,490	87	1.59	1.65	11,414	1,900	9,400		109	900	6,100			1,669			100
2024-04-05	V	PTK	1.81	1.81	1.61	1.70	-0.06	179,935	356	1.57	1.70	118,329	24,400	1,500	400	722	16,700	15,701			1,478
2024-04-04	V	PTK	1.80	1.80	1.75	1.75	-0.05	49,532	118	1.75	1.80	39,930	8,000	100		77	800	302			308
2024-04-03	V	PTK	1.75	1.81	1.75	1.80	0.05	51,842	101	1.75	1.80	39,667	8,200			74	200	2,400			1,026
2024-04-02	V	PTK	1.79	1.85	1.74	1.75	-0.02	129,061	216	1.75	1.81	104,413	9,600	1,400		398	1,100	9,500			1,661
2024-04-01	V	PTK	1.89	1.89	1.77	1.77	-0.08	85,852	202	1.77	1.80	67,996	8,100	6,200		214	1,200	601			1,270
2024-03-28	V	PTK	1.90	1.90	1.84	1.85	-0.02	100,720	218	1.85	1.86	81,267	12,000	100			1,400	4,600			871
2024-03-27	V	PTK	1.81	1.93	1.78	1.87	0.07	80,476	227	1.87	1.93	60,679	13,500	1,100		105	700	3,634			436
2024-03-26	V	PTK	1.86	1.96	1.79	1.80	-0.03	142,841	370	1.80	1.81	86,622	18,000	16,900	1,300	495	9,500	7,201			1,534
2024-03-25	V	PTK	1.82	1.91	1.70	1.83		186,757	332	1.83	1.88	124,059	27,800	22,700		554	2,400	5,800			2,202
2024-03-22	V	PTK	1.93	2.07	1.80	1.83	-0.07	235,746	534	1.83	1.91	146,637	25,700	14,900	400	420	7,009	23,500			12,363
2024-03-21	V	PTK	1.50	1.90	1.49	1.90	0.42	264,023	614	1.81	1.92	134,706	33,500	51,700	1,500	2,194	9,700	24,201			4,416			500
2024-03-20	V	PTK	1.66	1.66	1.48	1.48	-0.19	242,179	565	1.48	1.51	110,071	25,700	53,400	1,800	801	11,200	24,400			8,269			1,500
2024-03-19	V	PTK	1.73	1.73	1.67	1.70	-0.03	33,765	122	1.67	1.72	24,151	2,800	3,800	100	151	400	1,520			425
2024-03-18	V	PTK	1.83	1.83	1.73	1.73	-0.06	20,704	124	1.72	1.82	15,326	2,700	200		50	500	601			866
2024-03-15	V	PTK	1.75	1.80	1.75	1.79	0.04	47,670	85	1.79	1.82	33,497	2,100	8,500		50	400	2,510			311
2024-03-14	V	PTK	1.82	1.82	1.75	1.75		21,649	72	1.73	1.81	13,235	6,300	1,400		40		401			233
2024-03-13	V	PTK	1.78	1.82	1.75	1.81	0.06	58,319	153	1.75	1.82	20,033	10,100	11,480	600	95	100	9,612			1,142			100
2024-03-12	V	PTK	1.78	1.78	1.74	1.75	-0.03	55,164	199	1.74	1.78	37,950	2,900	1,700		103	400	11,600			377
2024-03-11	V	PTK	1.91	1.91	1.76	1.78	-0.05	67,981	155	1.76	1.79	54,152	5,400	100	100	63	1,400	5,844			749
2024-03-08	V	PTK	1.82	1.84	1.79	1.83	0.01	42,253	147	1.80	1.84	11,937	4,000	10,700	200	100	600	14,101			341
2024-03-07	V	PTK	1.87	1.87	1.78	1.82	0.01	54,231	173	1.82	1.84	21,945	9,200	16,200		348	1,100	4,601			511
2024-03-06	V	PTK	1.81	1.84	1.79	1.81	0.04	20,624	159	1.80	1.84	12,381	2,900	3,200		214	700	200			947
2024-03-05	V	PTK	1.76	1.83	1.72	1.77	0.02	84,470	244	1.75	1.80	52,016	8,100	10,900		218	7,900	3,901			1,183
2024-03-04	V	PTK	1.80	1.80	1.67	1.75	-0.05	124,194	331	1.68	1.77	84,757	6,500	10,500	2,300	417	1,600	16,502			1,069			100
2024-03-01	V	PTK	1.87	1.89	1.78	1.80	-0.04	57,083	274	1.80	1.90	25,371	10,700	11,500		585	3,000	4,301			1,396
2024-02-29	V	PTK	1.95	1.95	1.81	1.84	-0.11	67,252	352	1.84	1.90	36,585	9,700	7,700	800	150	1,800	8,700			1,432
2024-02-28	V	PTK	2.03	2.03	1.88	1.95	-0.09	129,231	513	1.90	2.00	71,195	11,600	17,800		425	1,900	23,725			1,710			100
2024-02-27	V	PTK	1.90	2.10	1.86	2.04	0.17	133,579	505	2.04	2.12	82,007	23,500	6,000	100	4,670	3,100	11,701			1,929
2024-02-26	V	PTK	1.88	1.90	1.84	1.87	-0.01	38,927	193	1.83	1.90	18,871	6,750	3,213	600	300	800	6,501			1,304
2024-02-23	V	PTK	1.90	1.92	1.78	1.88	0.05	87,428	431	1.79	1.92	47,592	12,300	3,100		685	2,000	19,101			1,548			600
2024-02-22	V	PTK	1.89	1.93	1.82	1.82	-0.09	129,033	390	1.81	1.93	99,639	14,300	100		275	100	13,013			1,360
2024-02-21	V	PTK	1.92	1.93	1.85	1.91	0.01	66,233	309	1.89	1.91	22,183	18,900	1,900		370	5,900	14,271			1,854			100
2024-02-20	V	PTK	1.91	1.94	1.84	1.92	0.06	110,629	571	1.89	1.94	80,279	13,400	4,900		379	5,900	2,701			2,012			100
2024-02-16	V	PTK	1.84	1.90	1.78	1.865	0.075	66,223	383	1.80	1.90	40,540	13,300	1,000		446	4,200	2,501			3,160			100
2024-02-15	V	PTK	1.76	1.80	1.73	1.76		28,410	159	1.76	1.80	17,826	2,400	5,600		100	100	100			1,458			100
2024-02-14	V	PTK	1.84	1.84	1.75	1.76	-0.04	35,361	180	1.76	1.84	13,370	7,200	10,900	300	10	900	300			2,137
2024-02-13	V	PTK	1.78	1.84	1.71	1.80	0.02	56,856	275	1.73	1.80	37,345	10,401		100	240	3,900	3,000			1,344			200
2024-02-12	V	PTK	1.87	1.87	1.78	1.80		24,571	144	1.74	1.90	19,895	2,000	900		127		100			1,132
2024-02-09	V	PTK	1.78	1.87	1.73	1.80		52,050	241	1.80	1.87	25,145	12,300	8,700		362	1,100	1,700			2,171		100
2024-02-08	V	PTK	1.79	1.81	1.61	1.81	0.05	109,172	471	1.71	1.83	70,285	15,900	15,200	1,000	298	1,300	3,099			1,273		300	100
2024-02-07	V	PTK	1.89	1.89	1.74	1.75	-0.11	100,941	440	1.73	1.80	66,956	8,800	12,600	400	270	500	9,538			1,222		100
2024-02-06	V	PTK	1.90	1.90	1.83	1.87	0.01	20,957	146	1.85	1.90	12,787	3,715	200		100	1,100	1,501			1,404
2024-02-05	V	PTK	1.91	1.91	1.83	1.86	-0.04	69,565	326	1.82	1.94	43,972	2,800	7,200	1,200	285	400	10,302			2,489			200
2024-02-02	V	PTK	1.90	2.00	1.82	1.90		211,505	724	1.90	1.94	113,045	36,200	20,200	500	974	18,400	15,267			3,223		700	1,315
2024-02-01	V	PTK	1.85	1.91	1.80	1.90	0.11	224,143	907	1.87	1.91	135,426	35,811	6,200	1,300	558	900	38,564			3,703		700	200
2024-01-31	V	PTK	1.80	1.95	1.78	1.85	0.12	251,611	821	1.75	1.85	147,799	52,430	5,800	2,800	2,251	5,100	24,901			4,380		400	3,500
2024-01-30	V	PTK	1.60	1.75	1.60	1.73	0.14	59,716	267	1.71	1.73	40,178	8,000	5,700		1,241	600	2,001			1,370			200
2024-01-29	V	PTK	1.58	1.67	1.54	1.60	0.06	79,646	283	1.57	1.65	41,981	13,300	3,500	300	235	3,200	13,601			2,467		300
2024-01-26	V	PTK	1.54	1.54	1.50	1.54	0.01	91,419	217	1.53	1.54	56,239	8,700	10,700	500	3	800	11,601			2,570
2024-01-25	V	PTK	1.55	1.57	1.47	1.53	0.06	110,090	289	1.50	1.55	82,930	5,600		1,300	451	1,500	14,900			1,856		100	200
2024-01-24	V	PTK	1.52	1.55	1.425	1.47	-0.10	149,262	348	1.47	1.57	98,076	11,500	3,400	400	302	6,100	19,879			2,885		1,900	4,300
2024-01-23	V	PTK	1.56	1.66	1.51	1.58	0.04	150,518	486	1.50	1.60	88,284	24,300	16,700		277	1,500	17,101			1,432		200
2024-01-22	V	PTK	1.35	1.54	1.35	1.54	0.28	150,088	335	1.47	1.55	77,316	16,300	30,700	3,600	1,087	3,200	16,115			1,087
2024-01-19	V	PTK	1.30	1.30	1.24	1.26	0.01	173,015	379	1.26	1.32	134,400	14,200	9,200	500		3,700	10,401			429
2024-01-18	V	PTK	1.29	1.35	1.23	1.25		277,202	1,248	1.25	1.29	156,146	32,000	27,600	20,500	621	14,700	17,600			6,683		500	700
2024-01-17	V	PTK	1.33	1.35	1.23	1.26	-0.04	300,515	929	1.23	1.29	225,731	49,400	6,100	300	506	1,400	14,758			1,325		200