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