Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:29:03 EDT Sat 27 Jul 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-07-26
V
PTK
3.80
3.98
3.80
3.86
0.11
58,403
281
3.80
3.99
39,916
6,900
1,900
294
2,900
1,501
4,054
200
2024-07-25
V
PTK
3.86
3.88
3.60
3.71
-0.17
148,978
599
3.71
3.99
85,617
18,500
29,200
300
1,005
4,600
3,946
4,306
500
2024-07-24
V
PTK
4.26
4.26
3.78
3.88
-0.41
272,912
913
3.86
3.91
160,784
35,000
54,900
600
1,032
6,900
8,328
2,905
1,000
2024-07-23
V
PTK
4.35
4.46
4.26
4.29
-0.05
56,547
239
4.25
4.30
34,934
9,000
6,100
600
300
1,300
1,501
1,768
200
2024-07-22
V
PTK
4.30
4.60
4.30
4.33
0.09
95,815
512
4.32
4.39
60,402
10,700
6,800
581
6,300
4,901
3,735
401
2024-07-19
V
PTK
4.39
4.39
4.18
4.24
80,178
369
4.19
4.35
42,190
7,200
18,200
747
4,200
5,051
1,682
500
2024-07-18
V
PTK
5.00
5.00
4.16
4.27
-0.61
441,187
1,669
4.24
4.39
280,110
41,900
62,909
500
2,266
28,800
13,802
7,203
1,300
2024-07-17
V
PTK
5.30
5.49
4.71
4.84
-0.38
424,503
1,830
4.84
4.99
250,456
32,200
100,600
1,400
2,415
10,400
9,097
10,477
3,700
2024-07-16
V
PTK
4.64
5.25
4.50
5.22
0.74
498,941
1,948
5.07
5.23
292,325
26,600
100,600
2,200
2,793
10,900
33,051
12,954
1,601
2024-07-15
V
PTK
4.33
4.94
4.27
4.48
0.24
318,750
1,241
4.40
4.58
236,091
20,900
29,700
100
1,800
9,400
9,705
7,862
900
2024-07-12
V
PTK
4.24
4.39
4.10
4.24
0.13
190,261
710
4.15
4.30
123,064
17,400
15,800
300
842
14,800
12,301
3,638
900
2024-07-11
V
PTK
4.42
4.42
4.08
4.11
-0.20
147,824
746
4.05
4.18
87,823
17,100
13,200
500
743
7,100
18,103
2,058
400
2024-07-10
V
PTK
4.09
4.39
4.06
4.31
0.17
87,224
363
4.26
4.40
61,513
5,100
7,700
100
451
3,700
2,803
4,376
100
2024-07-09
V
PTK
4.44
4.51
3.94
4.15
-0.19
302,838
1,152
4.08
4.18
178,293
29,100
36,300
2,300
2,108
5,000
28,003
17,143
1,300
2024-07-08
V
PTK
5.21
5.40
4.23
4.37
-0.43
462,164
1,724
4.35
4.61
272,905
28,200
90,700
700
1,476
17,100
27,001
15,573
2024-07-05
V
PTK
3.92
5.13
3.92
4.80
0.81
854,782
3,550
4.65
4.85
500,203
64,600
130,120
8,300
5,889
28,700
77,701
24,355
5,619
2024-07-04
V
PTK
4.15
4.15
3.92
3.99
-0.05
114,716
352
3.97
4.05
70,964
14,700
14,200
512
2,000
8,312
3,145
2024-07-03
V
PTK
3.85
4.49
3.85
4.04
0.14
559,157
2,477
4.04
4.10
336,186
59,250
66,050
1,500
4,416
15,900
45,201
17,778
2,800
2024-07-02
V
PTK
3.76
4.15
3.36
3.93
1.12
635,899
2,215
3.87
3.98
385,222
44,100
95,301
4,600
3,954
16,100
57,400
17,726
2024-06-28
V
PTK
2.64
3.12
2.50
2.84
0.43
401,108
1,317
2.76
2.90
247,616
33,700
60,000
2,700
3,708
14,000
19,702
13,041
1,955
2024-06-27
V
PTK
2.39
2.44
2.37
2.41
0.04
51,419
177
2.41
2.45
38,183
4,800
100
200
352
800
1,301
4,133
2024-06-26
V
PTK
2.40
2.40
2.34
2.36
0.01
70,654
232
2.37
2.39
39,650
6,800
10,500
300
573
1,000
4,001
4,786
200
2024-06-25
V
PTK
2.43
2.43
2.34
2.38
-0.10
36,734
171
2.34
2.40
26,775
5,100
200
100
142
1,600
1,300
1,138
100
2024-06-24
V
PTK
2.52
2.59
2.42
2.48
-0.09
83,527
307
2.31
2.49
64,889
3,000
8,500
200
2,400
2,601
1,593
2024-06-21
V
PTK
2.71
2.71
2.55
2.57
-0.16
79,910
310
2.55
2.61
61,571
5,800
8,700
250
1,800
305
838
500
2024-06-20
V
PTK
2.85
2.92
2.70
2.70
-0.17
197,953
584
2.69
2.78
128,088
19,600
28,300
500
769
10,200
7,901
1,469
500
2024-06-19
V
PTK
2.68
2.91
2.57
2.91
0.26
79,609
189
2.80
2.92
47,024
12,700
5,000
13,300
35
1,216
2024-06-18
V
PTK
2.39
2.75
2.38
2.67
0.29
82,377
352
2.55
2.73
38,557
15,100
13,500
100
535
4,600
1,800
6,593
300
2024-06-17
V
PTK
2.36
2.43
2.27
2.38
0.03
118,218
440
2.35
2.38
77,012
16,500
8,200
513
4,200
10,301
785
450
2024-06-14
V
PTK
2.44
2.44
2.28
2.35
-0.06
69,919
255
2.30
2.37
52,710
10,800
293
1,100
3,801
596
100
2024-06-13
V
PTK
2.46
2.46
2.40
2.41
-0.05
45,794
107
2.38
2.47
28,620
14,500
97
1,000
701
678
100
2024-06-12
V
PTK
2.43
2.50
2.37
2.46
0.05
128,384
361
2.35
2.46
69,000
38,200
7,600
100
305
3,500
3,700
4,373
100
2024-06-11
V
PTK
2.40
2.415
2.37
2.415
-0.025
35,161
124
2.38
2.41
30,220
800
223
600
1,003
1,558
200
2024-06-10
V
PTK
2.37
2.46
2.33
2.44
0.03
65,647
272
2.38
2.44
31,449
14,150
5,000
200
328
2,100
1,701
6,134
200
2024-06-07
V
PTK
2.40
2.46
2.35
2.40
-0.09
79,509
301
2.35
2.47
62,899
6,100
100
520
3,900
3,500
1,972
100
2024-06-06
V
PTK
2.40
2.49
2.40
2.49
0.09
61,944
230
2.41
2.49
35,863
11,600
800
885
2,800
1,801
6,533
100
2024-06-05
V
PTK
2.41
2.47
2.36
2.40
-0.04
61,510
319
2.36
2.50
47,801
6,900
400
200
271
1,400
2,701
1,332
200
2024-06-04
V
PTK
2.30
2.49
2.28
2.48
0.13
38,387
236
2.39
2.75
24,244
4,300
100
221
3,800
1,801
2,171
2024-06-03
V
PTK
2.40
2.45
2.32
2.35
-0.05
63,812
277
2.35
2.39
32,011
18,000
300
200
320
9,500
400
1,975
750
2024-05-31
V
PTK
2.45
2.50
2.30
2.40
-0.06
73,139
310
2.39
2.41
51,926
9,600
200
300
380
3,000
3,602
3,072
400
2024-05-30
V
PTK
2.51
2.60
2.43
2.46
-0.16
108,192
359
2.45
2.55
80,755
11,000
1,000
900
537
1,700
10,013
1,676
200
2024-05-29
V
PTK
2.44
2.80
2.44
2.61
0.12
123,292
423
2.56
2.70
64,891
25,100
12,100
100
384
9,552
7,505
2,822
200
2024-05-28
V
PTK
2.41
2.53
2.24
2.52
0.06
132,181
459
2.45
2.56
88,574
15,800
8,000
200
734
8,100
6,951
2,484
900
2024-05-27
V
PTK
2.40
2.80
2.39
2.46
0.06
62,952
149
2.44
2.60
32,403
4,100
3,830
300
132
19,479
800
1,606
2024-05-24
V
PTK
2.65
2.66
2.33
2.39
-0.30
293,899
1,252
2.38
2.48
178,754
38,000
3,200
2,500
1,068
22,472
40,214
5,083
1,100
2024-05-23
V
PTK
2.94
2.94
2.65
2.69
-0.25
185,311
671
2.67
2.80
116,502
14,000
7,800
2,600
831
11,100
24,201
6,099
1,000
100
2024-05-22
V
PTK
3.05
3.08
2.89
2.94
-0.14
119,272
412
2.89
2.90
71,646
17,700
13,800
1,100
305
3,900
8,302
1,389
2024-05-21
V
PTK
2.99
3.15
2.95
3.08
123,478
499
3.05
3.09
68,140
43,600
2,200
100
767
2,997
2,865
1,805
500
2024-05-17
V
PTK
3.20
3.20
2.98
3.08
-0.06
83,900
433
2.95
3.15
67,229
3,900
3,900
246
1,300
3,801
2,530
100
2024-05-16
V
PTK
3.24
3.31
3.05
3.14
-0.21
195,468
733
3.11
3.24
106,631
38,600
4,400
1,299
6,600
26,202
7,045
200
2024-05-15
V
PTK
3.63
3.63
3.26
3.35
0.11
244,005
1,039
3.30
3.45
163,141
30,300
4,800
1,000
1,677
7,000
28,654
4,641
500
2024-05-14
V
PTK
3.25
3.37
3.14
3.24
0.25
378,434
1,515
3.15
3.29
242,309
55,501
26,100
600
1,785
7,800
14,700
16,233
1,800
2024-05-13
V
PTK
3.16
3.20
2.91
2.99
-0.10
146,114
628
2.92
3.19
102,166
8,900
7,800
401
4,100
14,725
6,554
100
2024-05-10
V
PTK
3.10
3.15
2.96
3.09
0.14
301,022
1,298
3.03
3.10
197,064
38,000
17,300
700
1,263
10,100
28,419
4,840
1,600
2024-05-09
V
PTK
3.06
3.10
2.80
2.95
0.18
280,615
937
2.94
3.00
165,455
44,000
26,852
1,400
1,921
17,300
12,208
7,100
100
1,000
2024-05-08
V
PTK
2.91
2.91
2.73
2.77
-0.10
112,191
437
2.77
2.80
71,819
17,800
7,900
696
5,900
801
4,225
100
2024-05-07
V
PTK
2.82
3.05
2.82
2.87
120,748
606
2.80
2.99
78,273
10,100
6,900
800
952
11,400
5,955
3,988
300
2024-05-06
V
PTK
2.91
3.16
2.87
2.87
0.07
312,582
987
2.84
2.96
215,606
33,400
13,100
100
817
12,200
11,700
12,171
400
2024-05-03
V
PTK
3.18
3.20
2.75
2.80
-0.43
557,270
2,305
2.80
2.84
369,151
47,400
59,200
2,200
2,429
26,300
33,946
10,912
1,785
2024-05-02
V
PTK
3.95
3.95
3.20
3.23
-0.50
183,313
908
3.23
3.36
121,657
15,500
16,800
1,700
390
5,400
14,443
5,486
300
2024-05-01
V
PTK
3.50
4.17
3.01
3.73
-0.01
583,318
2,109
3.69
3.73
343,603
64,500
87,800
1,400
3,276
29,500
37,752
9,463
1,315
2024-04-30
V
PTK
4.15
4.72
3.50
3.78
-0.24
1,020,470
4,117
3.73
3.91
537,908
90,100
172,907
6,000
5,121
26,600
83,702
27,843
9,400
2024-04-29
V
PTK
3.55
4.08
3.43
3.98
0.57
755,650
2,556
3.96
4.10
437,185
60,100
130,000
2,100
6,754
20,400
59,563
24,597
4,001