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
06:27:26 EST Fri 07 Feb 2025
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
2025-02-06
V
PTK
7.23
7.35
6.86
7.01
-0.19
198,717
739
6.92
7.05
114,999
32,862
27,847
700
1,021
8,700
5,900
4,381
82
2025-02-05
V
PTK
6.85
7.30
6.62
7.20
0.41
279,969
978
7.10
7.25
140,953
48,000
31,000
2,400
3,335
24,300
18,700
8,584
60
2025-02-04
V
PTK
6.75
6.88
6.50
6.80
0.13
129,990
627
6.79
6.80
63,668
22,620
14,600
800
1,674
6,600
13,400
4,273
107
2025-02-03
V
PTK
6.00
6.83
5.85
6.66
-0.26
287,627
1,208
6.57
6.92
157,031
41,061
41,453
600
2,652
16,700
3,400
10,385
6,300
2025-01-31
V
PTK
7.01
7.56
6.80
6.93
0.13
378,424
1,485
6.90
6.94
209,539
49,219
57,800
500
1,808
30,600
9,100
10,987
1,585
2025-01-30
V
PTK
6.72
6.86
6.65
6.80
0.22
129,750
602
6.73
6.80
57,559
19,400
21,901
600
3,673
14,600
5,700
4,051
360
2025-01-29
V
PTK
6.87
6.89
6.44
6.58
-0.28
224,681
1,009
6.46
6.80
153,712
21,500
10,000
600
1,698
20,000
3,878
8,562
422
2025-01-28
V
PTK
7.04
7.13
6.61
6.86
0.07
221,306
1,043
6.86
6.93
119,914
28,800
35,572
3,900
2,515
11,232
8,106
7,137
1,095
2025-01-27
V
PTK
7.07
7.07
6.59
6.81
-0.70
419,281
1,671
6.78
6.82
183,801
74,503
80,657
5,400
3,557
28,253
19,100
12,986
1,996
2025-01-24
V
PTK
7.46
7.83
7.33
7.51
-0.01
193,655
872
7.45
7.81
89,025
28,800
41,201
1,200
4,357
10,300
9,771
5,643
548
2025-01-23
V
PTK
7.86
7.86
7.27
7.55
-0.29
184,265
1,000
7.45
7.57
82,518
29,100
33,500
2,900
2,659
14,837
7,100
7,546
665
2025-01-22
V
PTK
8.39
8.39
7.63
7.85
0.02
312,399
1,086
7.81
7.86
159,834
30,002
59,800
700
1,899
43,150
4,300
7,317
300
2025-01-21
V
PTK
7.49
7.97
7.33
7.87
0.26
417,082
1,503
7.70
7.99
156,513
102,200
46,425
4,300
6,542
67,400
17,284
8,767
2,182
2025-01-20
V
PTK
7.34
7.95
7.34
7.62
0.45
174,672
720
7.54
7.61
103,235
28,018
9,200
2,800
1,163
5,500
2,900
15,846
55
2025-01-17
V
PTK
7.44
7.44
6.94
7.18
0.05
234,196
953
6.99
7.18
140,526
30,300
27,500
200
1,335
20,000
3,800
7,216
239
2025-01-16
V
PTK
7.48
7.48
6.98
7.15
-0.07
189,289
723
7.10
7.22
89,177
39,900
28,200
4,400
2,388
6,200
11,100
5,051
476
2025-01-15
V
PTK
6.97
7.34
6.93
7.22
0.255
310,760
1,143
7.17
7.22
163,943
39,000
74,361
300
2,211
15,000
6,700
4,536
515
2025-01-14
V
PTK
7.08
7.11
6.71
6.965
0.375
285,879
1,189
6.80
7.10
168,602
41,200
43,900
400
1,979
16,200
2,222
6,547
1,655
2025-01-13
V
PTK
6.93
6.94
6.44
6.59
-0.66
413,060
1,969
6.59
6.62
241,405
44,300
44,500
3,300
5,604
45,600
9,800
10,506
1,960
2025-01-10
V
PTK
7.65
7.65
7.13
7.25
-0.64
355,668
1,862
7.24
7.25
194,626
84,600
15,777
1,900
6,172
26,400
10,710
7,142
1,955
2025-01-09
V
PTK
8.00
8.03
7.70
7.91
-0.035
73,658
425
7.89
8.10
43,538
5,900
13,100
1,606
1,300
2,700
3,771
117
2025-01-08
V
PTK
8.50
8.51
7.62
7.945
-0.755
450,604
2,118
7.87
7.99
257,724
83,600
56,430
3,000
3,919
12,000
13,700
11,178
200
1,912
2025-01-07
V
PTK
9.10
9.10
8.43
8.65
-0.17
218,859
1,177
8.60
8.80
133,097
11,900
30,200
1,300
3,221
12,000
9,200
10,093
730
2025-01-06
V
PTK
9.80
9.99
8.81
8.82
-0.92
490,506
2,337
8.80
8.93
280,377
74,013
57,600
1,200
4,431
42,800
8,100
11,232
1,303
2025-01-03
V
PTK
9.29
9.79
9.01
9.74
0.82
452,242
1,924
9.70
9.74
255,674
33,200
77,251
2,500
2,665
35,900
6,695
21,039
300
1,929
2025-01-02
V
PTK
8.98
9.40
8.54
8.92
0.39
442,631
2,186
8.92
8.93
252,041
64,100
43,401
1,100
4,516
30,100
7,500
24,628
2,904
2024-12-31
V
PTK
9.50
9.73
8.38
8.53
-0.55
514,395
2,273
8.50
8.55
285,196
35,200
80,300
14,202
4,916
54,700
9,302
17,179
1,502
2024-12-30
V
PTK
9.96
9.96
9.06
9.08
-0.92
634,120
2,454
9.08
9.18
335,480
88,600
106,132
1,700
4,415
49,600
24,100
14,882
1,136
2024-12-27
V
PTK
10.00
10.53
9.57
10.04
1.80
848,410
3,815
10.00
10.10
478,613
61,200
149,500
6,400
18,474
22,800
32,400
49,136
6,541
2024-12-24
V
PTK
7.05
8.43
7.05
8.25
1.27
558,220
2,137
8.20
8.29
322,979
40,900
114,600
1,200
5,309
34,800
5,200
19,242
1,703
2024-12-23
V
PTK
6.96
7.09
6.58
6.98
0.14
255,508
1,023
6.85
7.07
158,707
18,300
30,182
1,800
3,661
20,800
6,900
6,121
1,320
2024-12-20
V
PTK
6.56
7.06
6.45
6.84
-0.09
399,311
1,408
6.80
6.84
208,344
46,100
94,614
1,100
4,195
12,600
17,100
9,122
1,681
2024-12-19
V
PTK
7.35
7.57
6.83
6.93
-0.02
450,676
1,875
6.93
6.97
228,536
38,375
112,111
1,200
4,630
35,900
11,200
8,106
898
2024-12-18
V
PTK
6.39
7.64
6.39
6.95
0.61
884,032
3,770
6.87
6.96
505,262
83,800
131,705
6,600
9,681
45,100
47,000
31,383
4,287
2024-12-17
V
PTK
6.60
6.63
6.29
6.36
-0.12
285,178
1,133
6.28
6.37
132,620
41,000
50,700
700
3,715
34,000
7,500
10,791
1,207
2024-12-16
V
PTK
6.24
6.86
6.16
6.48
0.42
422,694
1,775
6.45
6.53
225,451
40,501
77,126
1,900
7,247
37,300
10,100
15,675
3,158
2024-12-13
V
PTK
6.33
6.33
5.86
6.06
-0.13
329,679
1,712
6.02
6.15
223,066
35,205
28,700
1,600
4,880
17,100
7,900
6,430
1,726
2024-12-12
V
PTK
6.79
6.88
5.96
6.20
-0.63
606,262
2,631
6.18
6.25
391,431
74,000
28,800
2,000
10,737
36,400
26,800
22,298
2,835
2024-12-11
V
PTK
7.18
7.33
6.60
6.83
-0.31
454,642
1,952
6.79
6.85
289,716
43,900
62,500
1,500
8,286
21,200
12,300
8,595
1,994
2024-12-10
V
PTK
7.50
7.50
7.02
7.15
-0.21
249,541
1,058
7.05
7.19
142,589
38,814
24,184
1,000
5,357
16,500
11,800
5,935
559
2024-12-09
V
PTK
7.38
7.97
7.24
7.35
0.12
471,125
1,945
7.34
7.60
314,366
27,600
68,900
1,000
3,999
21,200
8,551
11,935
2,625
2024-12-06
V
PTK
7.00
7.49
6.70
7.23
0.49
342,233
1,434
7.20
7.40
181,156
48,900
64,000
1,400
3,699
25,500
6,600
6,964
1,629
2024-12-05
V
PTK
7.21
7.21
6.64
6.75
-0.44
573,372
2,264
6.70
6.92
353,096
88,700
58,500
3,600
5,787
35,300
7,000
13,406
1,793
2024-12-04
V
PTK
7.90
8.15
7.02
7.19
-0.28
635,760
2,144
7.12
7.21
357,567
95,900
99,400
1,400
21,593
19,800
14,301
14,648
1,590
2024-12-03
V
PTK
7.23
7.57
6.65
7.47
0.54
596,299
1,929
7.47
7.52
322,492
87,501
101,164
3,200
3,305
49,500
9,933
10,926
1,587
2024-12-02
V
PTK
7.70
8.18
6.88
6.95
-0.65
791,301
3,031
6.92
7.30
439,851
71,044
177,514
3,100
12,504
42,600
19,102
12,241
4,590
2024-11-29
V
PTK
7.18
7.75
7.07
7.60
0.48
561,647
1,720
7.50
7.60
361,411
39,500
105,650
100
4,835
22,500
2,201
14,837
450
2024-11-28
V
PTK
6.75
7.18
6.72
7.12
0.23
256,629
667
7.00
7.12
155,699
25,700
27,900
13,900
769
8,100
17,409
3,500
231
2024-11-27
V
PTK
6.69
7.28
6.45
6.89
-0.23
506,455
1,645
6.83
6.94
343,252
27,400
72,721
2,700
2,975
23,800
12,401
14,518
1,060
2024-11-26
V
PTK
6.10
7.50
6.10
7.12
1.20
1,088,381
4,423
7.02
7.22
557,325
98,800
205,849
19,500
17,211
73,800
66,302
28,603
7,908
2024-11-25
V
PTK
5.65
6.47
5.65
5.95
0.35
494,316
1,720
5.92
5.99
279,983
45,100
86,900
2,800
6,570
33,900
17,734
6,825
3,749
2024-11-22
V
PTK
5.57
5.65
5.40
5.60
-0.03
184,095
715
5.50
5.61
97,696
25,000
20,290
2,000
2,847
21,200
8,500
3,413
1,222
2024-11-21
V
PTK
5.60
5.75
5.37
5.63
0.17
160,990
615
5.55
5.70
97,647
26,009
7,200
200
1,233
16,800
7,501
3,184
200
2024-11-20
V
PTK
5.65
5.84
5.37
5.49
-0.16
210,112
714
5.40
5.56
116,427
15,900
49,350
2,100
3,482
7,800
8,401
4,005
727
2024-11-19
V
PTK
5.15
5.80
5.12
5.65
0.54
510,157
1,589
5.55
5.65
275,206
86,200
58,300
2,500
5,069
52,000
15,457
8,063
2,362
2024-11-18
V
PTK
5.31
5.35
5.04
5.11
-0.01
281,215
1,034
5.06
5.15
162,291
57,800
23,600
1,900
3,835
11,700
5,102
7,793
2,729
2024-11-15
V
PTK
5.27
5.33
4.98
5.12
-0.27
323,136
1,262
5.12
5.14
212,605
21,600
42,800
4,600
3,640
20,700
7,401
4,909
770
2024-11-14
V
PTK
5.45
5.60
5.26
5.38
-0.01
233,181
768
5.36
5.40
116,502
39,600
45,500
2,000
1,861
7,400
12,701
4,739
807
2024-11-13
V
PTK
5.47
5.56
5.31
5.39
-0.18
157,309
724
5.35
5.44
83,993
26,300
27,700
1,800
1,312
6,400
4,686
2,947
900
2024-11-12
V
PTK
5.29
5.64
5.28
5.59
0.22
200,128
772
5.54
5.60
116,846
24,500
35,000
400
2,825
7,200
7,401
3,691
400
2024-11-11
V
PTK
5.47
5.60
5.22
5.37
-0.35
314,705
1,201
5.30
5.37
202,928
37,700
27,600
2,000
4,261
17,800
12,101
6,482
1,055
2024-11-08
V
PTK
6.00
6.00
5.46
5.72
-0.13
283,638
1,007
5.61
5.72
158,955
20,300
55,800
2,100
2,975
14,900
9,400
7,907
785