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
2024-05-02	T	PTM	1.80	1.89	1.79	1.84	0.01	23,371	133	1.78	1.86	15,310	1,000	1,800		100	2,100	1,814			6			100
2024-05-01	T	PTM	1.75	1.85	1.75	1.83	0.09	8,110	35	1.78	1.95	1,103	100	5,500	300	5	300	698			103
2024-04-30	T	PTM	1.87	1.875	1.74	1.74	-0.16	51,427	157	1.65	1.95	29,293	400	8,800	900	977	4,400	4,900			606			40
2024-04-29	T	PTM	1.90	1.92	1.88	1.90	0.02	29,834	99	1.88	1.95	8,750	4,100	9,900	500		2,300	3,001			493
2024-04-26	T	PTM	1.93	1.93	1.85	1.88	0.01	17,094	61	1.81	1.92	3,052	300	2,100	400	50	2,300	4,000			2,941
2024-04-25	T	PTM	1.80	1.93	1.80	1.87	0.10	38,263	173	1.87	1.92	20,110	2,700	1,400	800	480	6,700	4,901			546			300
2024-04-24	T	PTM	1.86	1.87	1.76	1.77	-0.02	26,910	85	1.76	1.90	10,640	1,600	5,600			5,900	1,801			1,265
2024-04-23	T	PTM	1.82	1.88	1.78	1.79	-0.07	16,372	73	1.78	1.90	7,798	1,800	1,300	100	86	2,900	1,700			309
2024-04-22	T	PTM	1.85	1.86	1.80	1.86	0.01	45,259	208	1.80	1.86	15,650	4,400	11,500	1,500	860	4,800	5,200			560		500
2024-04-19	T	PTM	1.90	1.90	1.82	1.86	-0.04	12,129	52	1.76	1.90	8,800	200	1,700		300	400	500			114
2024-04-18	T	PTM	1.85	1.96	1.85	1.90	0.03	28,908	157	1.87	1.96	15,929	500	2,100	3,300	1,545	700	3,701			855			160
2024-04-17	T	PTM	1.71	1.90	1.70	1.87	0.11	108,724	237	1.80	1.96	59,334	4,300	27,900		1,400	8,200	5,400			968			700
2024-04-16	T	PTM	1.71	1.76	1.59	1.76	0.035	74,268	230	1.71	2.05	38,732	4,900	10,700		650	12,200	6,300			682
2024-04-15	T	PTM	1.76	1.82	1.64	1.725	-0.015	40,624	183	1.70	1.80	20,663	1,300	5,100	3,000	96	2,700	5,901			1,520			100
2024-04-12	T	PTM	1.87	2.01	1.72	1.76	-0.07	91,549	382	1.68	1.92	55,879	3,000	14,600	2,900	407	8,000	3,299			1,318			900
2024-04-11	T	PTM	1.97	1.97	1.80	1.83	-0.14	85,509	314	1.83	1.96	51,984	3,103	4,900	200	500	13,000	8,301			2,477			200
2024-04-10	T	PTM	1.87	1.97	1.85	1.96	0.055	36,031	186	1.91	2.05	10,061	4,200	7,600	6,000	130	2,800	4,800			265
2024-04-09	T	PTM	2.05	2.09	1.90	1.905	-0.115	102,096	456	1.87	2.10	43,180	7,400	12,660	12,700	2,445	16,500	3,800			1,517			800
2024-04-08	T	PTM	1.91	2.03	1.84	2.03	0.15	108,245	419	1.92	2.06	86,099	2,860	500	2,600	221	11,200	2,916			834			500
2024-04-05	T	PTM	1.66	1.96	1.66	1.87	0.18	139,588	415	1.75	1.93	97,616	2,100	12,400	3,200	786	10,800	6,308			3,828			100
2024-04-04	T	PTM	1.89	1.89	1.55	1.69	-0.23	124,541	437	1.62	1.70	67,335	4,210	22,300	3,600	2,030	15,700	6,804			1,968
2024-04-03	T	PTM	1.93	1.95	1.86	1.93	0.02	36,667	136	1.91	1.93	26,250	1,000	1,600		151	6,200	701			662
2024-04-02	T	PTM	1.85	1.98	1.73	1.91	0.10	118,799	341	1.91	1.96	64,353	7,900	21,310	400	926	15,311	4,001			2,829			400
2024-04-01	T	PTM	1.60	1.83	1.58	1.81	0.24	116,406	435	1.78	1.85	62,811	8,722	9,300		433	11,400	2,700			11,717			1,000
2024-03-28	T	PTM	1.50	1.58	1.50	1.56	0.03	34,592	100	1.52	1.61	23,365	700	4,500	200	527	2,400	101			1,399
2024-03-27	T	PTM	1.51	1.55	1.51	1.55	0.02	10,176	31	1.50	1.62	4,801	500	1,835		1,030	900	401			204
2024-03-26	T	PTM	1.53	1.55	1.51	1.53	0.02	13,155	44	1.50	1.62	3,198		1,700	300	100	2,200	5,601			6
2024-03-25	T	PTM	1.57	1.62	1.50	1.54	-0.03	21,447	62	1.50	1.62	8,225	1,400	1,800		100	900	156			3,513
2024-03-22	T	PTM	1.63	1.65	1.55	1.55	-0.08	33,032	146	1.52	1.62	11,800	1,500	7,800	500	200	5,000	1,801			417
2024-03-21	T	PTM	1.58	1.66	1.54	1.62	0.08	60,688	293	1.57	1.68	37,239	500	600	400	1,284	6,700	3,001			1,063
2024-03-20	T	PTM	1.53	1.55	1.49	1.55	0.06	10,373	39	1.47	1.55	6,366	100	2,903			100	201			479
2024-03-19	T	PTM	1.57	1.59	1.44	1.47	-0.12	39,961	128	1.44	1.55	28,274	900	1,601		13	3,300	4,201			1,328			100
2024-03-18	T	PTM	1.52	1.61	1.52	1.59	0.07	47,742	136	1.56	1.59	20,160	1,400	11,437	500		7,000	4,900			2,251
2024-03-15	T	PTM	1.52	1.60	1.52	1.52	0.01	95,443	148	1.52	1.62	76,957	3,200	4,000	200	129	1,200	801			1,756
2024-03-14	T	PTM	1.60	1.61	1.51	1.51	-0.09	18,731	79	1.51	1.60	3,348	1,400	2,300	200	360	2,000	1,501			1,742			1,000
2024-03-13	T	PTM	1.56	1.61	1.55	1.60	0.05	29,408	109	1.59	1.66	7,100	1,500	102		326	4,700	500			3,990
2024-03-12	T	PTM	1.63	1.63	1.54	1.54	-0.06	8,656	47	1.54	1.65	5,145		1,600		400	200	901			368
2024-03-11	T	PTM	1.52	1.63	1.52	1.59	0.08	38,221	108	1.53	1.62	12,835	4,500	8,274	900	400	4,300	1,101			4,585
2024-03-08	T	PTM	1.64	1.64	1.49	1.50	-0.08	33,403	116	1.49	1.64	14,606	2,200	7,100		1,011	200	5,965			2,106
2024-03-07	T	PTM	1.49	1.66	1.49	1.58	0.11	128,779	259	1.58	1.63	67,611	16,900	32,500		811	3,900	5,400			1,161
2024-03-06	T	PTM	1.38	1.47	1.38	1.47	0.12	45,159	149	1.42	1.47	22,692	1,500	3,700	700	810	7,100	7,901			469
2024-03-05	T	PTM	1.39	1.40	1.35	1.35	-0.05	24,861	103	1.34	1.42	12,000	2,300			900	6,100	2,400			320			500
2024-03-04	T	PTM	1.40	1.41	1.34	1.40	0.04	54,365	119	1.39	1.42	27,954	2,600	11,010		990	3,800	4,401			3,205
2024-03-01	T	PTM	1.38	1.38	1.33	1.36	0.04	14,753	40	1.32	1.42	7,700	400	3,900		200	400	2,005			95
2024-02-29	T	PTM	1.34	1.37	1.32	1.32	-0.025	18,278	36	1.32	1.40	8,040	1,000	4,200	100	3	1,300	3,400			13
2024-02-28	T	PTM	1.32	1.36	1.32	1.345	0.015	19,556	27	1.30	1.35	7,700	2,400	8,000		100	200	801			355
2024-02-27	T	PTM	1.33	1.34	1.32	1.33		24,471	50	1.30	1.33	10,852	5,417	5,760	400	100	500	1,133			123
2024-02-26	T	PTM	1.35	1.35	1.32	1.33	-0.01	38,625	76	1.30	1.33	10,138	4,700	100	1,500	2,001	6,900	2,200			11,062
2024-02-23	T	PTM	1.33	1.38	1.33	1.34	-0.02	6,913	32	1.33	1.40	1,500	1,000	2,200		100	1,000	901			124
2024-02-22	T	PTM	1.34	1.36	1.33	1.36	0.02	10,751	34	1.34	1.40	7,368	702				2,400	9			214
2024-02-21	T	PTM	1.37	1.37	1.34	1.36	0.01	6,512	17	1.34	1.40	1,300	1,700			1,059		400			53			2,000
2024-02-20	T	PTM	1.41	1.41	1.34	1.34	-0.03	7,506	34	1.34	1.40	4,796	500		1,900	85	100	1			87
2024-02-16	T	PTM	1.34	1.44	1.34	1.37	0.02	61,611	79	1.32	1.44	17,676	400	33,900		1,130	3,200	2,000			1,174
2024-02-15	T	PTM	1.39	1.39	1.34	1.35		32,934	79	1.33	1.40	8,959	5,200	16,000		600	300	1,601			195
2024-02-14	T	PTM	1.33	1.37	1.33	1.35	-0.01	13,241	29	1.35	1.40	1,230		10,100	400	803	200				408
2024-02-13	T	PTM	1.37	1.37	1.35	1.35	-0.04	3,013	9	1.32	1.40	100	100	2,500	200			101			12
2024-02-12	T	PTM	1.40	1.40	1.35	1.39	0.06	4,302	20	1.36	1.40	1,720		1,000	500		400	301			131
2024-02-09	T	PTM	1.38	1.38	1.31	1.33	-0.02	9,412	35	1.31	1.40	3,456	100	900	500	10	1,400	2,500			45			500
2024-02-08	T	PTM	1.36	1.41	1.35	1.35	-0.04	15,671	63	1.35	1.40	11,828	900	200		150	200	1,700			411
2024-02-07	T	PTM	1.38	1.41	1.31	1.39	0.04	30,077	97	1.34	1.42	12,597	2,900		500	1,302	7,400	3,101			1,309
2024-02-06	T	PTM	1.36	1.36	1.30	1.35		19,480	70	1.30	1.45	8,912	1,700	100		750	3,200	3,201			42			1,500
2024-02-05	T	PTM	1.36	1.36	1.32	1.35	-0.01	27,308	75	1.32	1.38	11,831	1,700	8,800			4,800	11			92