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
2024-04-26	V	PTU	0.04	0.04	0.035	0.04	0.005	794,635	35	0.035	0.04	290,000		139,000	60,000			218,000			1,035			86,600
2024-04-25	V	PTU	0.04	0.04	0.035	0.04		611,190	22	0.035	0.04	2,215		7,000	321,000			114,000			100			166,000
2024-04-24	V	PTU	0.035	0.04	0.035	0.04		282,121	28	0.035	0.04	45,333	52,000		139,000	777		24,000			911			20,000
2024-04-23	V	PTU	0.04	0.04	0.035	0.04		348,476	20	0.035	0.04	65,000	10,000	50,000		169,100		1,000			1,376			52,000
2024-04-22	V	PTU	0.04	0.04	0.035	0.04		818,537	61	0.035	0.04	609,673	32,000	35,000	10,000	21,000		108,000			743
2024-04-19	V	PTU	0.045	0.045	0.04	0.04	-0.005	6,151,221	254	0.035	0.04	2,267,799	1,018,000	444,000	499,000	66,121	23,000	1,273,000			750			555,000
2024-04-18	V	PTU	0.045	0.045	0.04	0.04	-0.005	157,700	19	0.04	0.045	104,900	25,000					15,000						12,000
2024-04-17	V	PTU	0.04	0.045	0.04	0.045		565,962	42	0.04	0.045	290,270	29,000	8,000	62,000	45,000	1,000	119,000			1,000			9,000
2024-04-16	V	PTU	0.045	0.0475	0.04	0.045	-0.005	3,128,576	124	0.04	0.045	2,054,681	161,000	309,000	142,000	206,400	1,000	185,000			29,943			30,000
2024-04-15	V	PTU	0.05	0.05	0.045	0.05		263,511	21	0.045	0.05	56,812	250	32,000				13,000			10,076			150,000
2024-04-12	V	PTU	0.05	0.055	0.045	0.05		1,466,954	98	0.04	0.05	1,290,176	34,000	21,000	20,000		74,000	3,000			1,258			22,000
2024-04-11	V	PTU	0.05	0.05	0.045	0.05	0.005	538,387	40	0.045	0.05	304,225	76,000	43,000	4,000			109,000			2,162
2024-04-10	V	PTU	0.05	0.05	0.045	0.05		527,301	45	0.045	0.05	300,500	24,000	54,000	42,000	3,500		80,000			2,401			20,000
2024-04-09	V	PTU	0.05	0.05	0.05	0.05		55,700	5	0.045	0.05		14,000					21,000						20,000
2024-04-08	V	PTU	0.045	0.05	0.045	0.05		220,270	18	0.045	0.05	6,320	21,700	111,000				1,000			250			80,000
2024-04-05	V	PTU	0.05	0.05	0.045	0.05	0.005	703,246	44	0.045	0.05	390,000	157,000	65,000		1,734	77,000	11,000			12
2024-04-04	V	PTU	0.05	0.05	0.045	0.05		3,052,966	118	0.045	0.05	1,463,323	738,000	45,000	38,000	80,900	63,000	551,000			33,356			37,767
2024-04-03	V	PTU	0.05	0.05	0.045	0.05	0.005	716,499	47	0.045	0.05	273,900	102,000	111,020	90,000	20,859	15,000	63,000			720			40,000
2024-04-02	V	PTU	0.05	0.05	0.045	0.045		757,890	71	0.045	0.05	531,316	63,000	21,000				58,000			76,014
2024-04-01	V	PTU	0.045	0.05	0.045	0.05		321,115	26	0.045	0.05	88,120	77,000	44,000	78,000	200		33,000			795
2024-03-28	V	PTU	0.05	0.05	0.045	0.045		170,635	29	0.045	0.05	108,252	23,000	5,015	15,000	1,000	1,000	1,000			1,268			15,000
2024-03-27	V	PTU	0.04	0.05	0.04	0.045	-0.005	632,161	42	0.045	0.05	161,020	143,000	70,570	10,000	1,000	114,000	124,000			6,571
2024-03-26	V	PTU	0.045	0.05	0.04	0.05	0.005	770,635	56	0.045	0.05	605,075	102,100		28,000			33,000			1,653
2024-03-25	V	PTU	0.05	0.05	0.045	0.05		679,426	52	0.045	0.05	241,000	196,000		24,000	31,000	39,000	141,000			5,346
2024-03-22	V	PTU	0.045	0.05	0.045	0.05	0.005	797,712	43	0.045	0.05	144,000	296,000	119,000	146,000	1,500		11,000			212			80,000
2024-03-21	V	PTU	0.045	0.045	0.045	0.045		35,227	12	0.045	0.05	2,000						32,000			172
2024-03-20	V	PTU	0.05	0.05	0.045	0.045	-0.005	145,406	32	0.045	0.05	48,000	35,000		37,000		12,000	12,000			1,286
2024-03-19	V	PTU	0.045	0.05	0.045	0.045		44,322	9	0.045	0.05	7,000					4,000	33,000			222
2024-03-18	V	PTU	0.045	0.05	0.045	0.05	0.005	419,582	37	0.045	0.05	228,999	10,000	86,000	86,000			3,000			528			4,000
2024-03-15	V	PTU	0.05	0.05	0.045	0.045		385,355	45	0.045	0.05	213,000	45,200	76,000	3,000	500	10,000	36,000			1,180
2024-03-14	V	PTU	0.05	0.05	0.045	0.045		695,761	33	0.045	0.05	507,011	29,000	150,000	2,000			7,000			750
2024-03-13	V	PTU	0.045	0.045	0.045	0.045		532,683	45	0.045	0.05	475,120	49,000		1,000	500	6,000	1,000			63
2024-03-12	V	PTU	0.05	0.05	0.045	0.045		923,570	41	0.045	0.05	61,000	118,000		314,000	30,000		386,000			13,891
2024-03-11	V	PTU	0.05	0.05	0.045	0.045	-0.005	105,159	31	0.045	0.05	53,651	24,000	5,000	10,000			11,000			1,282
2024-03-08	V	PTU	0.05	0.055	0.045	0.05		442,873	59	0.045	0.05	275,127	48,000	2,000	6,000	100		110,000			1,554
2024-03-07	V	PTU	0.05	0.055	0.05	0.055		693,926	53	0.05	0.055	467,028	63,000	22,000		300		138,000			3,018
2024-03-06	V	PTU	0.055	0.055	0.05	0.055		365,255	30	0.05	0.055	10,550	60,000	41,000	53,000		100,000	99,000			922
2024-03-05	V	PTU	0.055	0.055	0.045	0.055		965,539	96	0.05	0.055	244,103	212,000	10,000	166,000		40,000	262,000			8,235			8,000
2024-03-04	V	PTU	0.05	0.055	0.05	0.055	0.005	776,448	40	0.05	0.055	369,050	93,000	138,000	40,000			134,000			2,398
2024-03-01	V	PTU	0.05	0.055	0.05	0.055	0.005	1,562,386	102	0.05	0.055	1,133,480	133,000	6,000	43,000	250	143,000	88,000			515			10,000
2024-02-29	V	PTU	0.055	0.055	0.05	0.05	-0.005	632,050	57	0.05	0.055	478,340	48,000	47,000		303		41,000			896			16,200
2024-02-28	V	PTU	0.05	0.055	0.05	0.05		146,661	15	0.05	0.055	102,936	25,000	17,000				1,000			525
2024-02-27	V	PTU	0.05	0.055	0.05	0.05		648,500	26	0.05	0.055	298,000	23,000	54,000	236,000	500	4,000	33,000
2024-02-26	V	PTU	0.05	0.055	0.05	0.05	-0.0025	769,301	58	0.05	0.055	493,000	126,000	26,000	25,000	890		86,000			1,927			10,000
2024-02-23	V	PTU	0.05	0.055	0.05	0.05		549,194	38	0.05	0.055	318,746	124,000	27,200	62,000	969		14,000			1,179
2024-02-22	V	PTU	0.055	0.055	0.05	0.05		389,922	27	0.05	0.055	241,037	58,000		80,000			10,000			300
2024-02-21	V	PTU	0.05	0.055	0.05	0.05	-0.005	608,506	42	0.05	0.055	269,000	61,000	165,000	107,000			2,000			1,584			2,000
2024-02-20	V	PTU	0.055	0.055	0.05	0.055		142,323	30	0.05	0.055	63,500	24,000	7,000	10,000	900		34,000			1,520
2024-02-16	V	PTU	0.06	0.06	0.055	0.055		619,111	52	0.05	0.055	295,937	132,000		97,000			61,000			2,373			30,000
2024-02-15	V	PTU	0.055	0.06	0.05	0.06	0.005	821,550	59	0.055	0.06	235,000	100,000	180,000	208,000	1,000	7,000	27,000			650			62,200
2024-02-14	V	PTU	0.05	0.055	0.05	0.055		3,392,160	177	0.05	0.055	2,046,862	341,000	266,000	116,000		2,000	215,000			4,016			399,000
2024-02-13	V	PTU	0.06	0.06	0.055	0.055	-0.005	823,702	59	0.055	0.06	311,109	107,000		60,000	82,400	71,000	185,000			1,357			5,500
2024-02-12	V	PTU	0.065	0.065	0.06	0.06		1,218,149	68	0.06	0.065	1,060,812	79,000		15,000		27,000	34,000			1,100
2024-02-09	V	PTU	0.065	0.065	0.06	0.06	-0.005	517,261	31	0.06	0.065	125,300	32,000	62,985	9,000		263,000	20,000			1,702			2,000
2024-02-08	V	PTU	0.07	0.07	0.06	0.06	-0.005	2,193,851	142	0.06	0.065	898,314	317,476	100,000	169,000	4,632	207,000	208,000			9,684		2,000	276,100
2024-02-07	V	PTU	0.065	0.07	0.065	0.065	0.005	1,450,023	123	0.065	0.07	487,010	247,748	165,150	176,000	31,150	55,000	178,000			2,423			87,111
2024-02-06	V	PTU	0.07	0.07	0.06	0.06	-0.005	295,063	60	0.06	0.065	141,796	81,000	22,000	11,000	1,370		36,000			667
2024-02-05	V	PTU	0.07	0.07	0.06	0.07	0.005	2,449,676	170	0.065	0.07	1,501,520	329,000	197,880	100,000		3,000	301,000			16,140		1,000
2024-02-02	V	PTU	0.07	0.075	0.065	0.07	0.005	1,974,027	229	0.065	0.07	1,090,678	387,000	180,000	167,000	424	12,000	129,000			4,860		1,000
2024-02-01	V	PTU	0.065	0.07	0.06	0.07	0.01	1,433,653	161	0.065	0.07	971,100	180,000	130,250	35,000	500	20,000	88,000			2,192		3,000
2024-01-31	V	PTU	0.06	0.065	0.06	0.065	0.005	2,080,939	129	0.06	0.065	1,452,141	207,000	60,000	162,000	25,000	3,000	156,000			8,984
2024-01-30	V	PTU	0.055	0.06	0.055	0.06	0.0025	1,489,150	99	0.055	0.06	742,446	140,000	75,000	323,000		125,000	72,000			1,704			10,000
2024-01-29	V	PTU	0.055	0.06	0.055	0.06		554,183	74	0.055	0.06	175,468	142,000	55,000	32,000	962	2,000	134,000			7,713