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
2024-04-26	T	PVS.PR.F	24.75	24.75	24.75	24.75	0.03	1,800	7	24.74	24.82	1,000									800
2024-04-25	T	PVS.PR.F	24.74	24.75	24.70	24.70	-0.06	23,000	34	24.75	24.80	11,400	1,100	600	2,900			1,100			5,900
2024-04-24	T	PVS.PR.F	24.80	24.80	24.75	24.76		14,394	53	24.74	24.80	4,100		600	800			1,100			5,794			600
2024-04-23	T	PVS.PR.F	24.80	24.80	24.75	24.76	-0.04	11,122	30	24.75	24.80	2,797	1,900	500	1,200	15					4,710
2024-04-22	T	PVS.PR.F	24.75	24.76	24.75	24.76	-0.04	1,217	9	24.75	24.80		100			17					500
2024-04-19	T	PVS.PR.F	24.80	24.80	24.80	24.80	0.07	300	1	24.73	24.80	300
2024-04-18	T	PVS.PR.F	24.74	24.76	24.73	24.73	-0.07	2,000	11	24.73	24.80	1,300	700
2024-04-17	T	PVS.PR.F	24.75	24.80	24.75	24.80	0.01	5,244	13	24.75	24.82	2,600	300			20					2,300
2024-04-16	T	PVS.PR.F	24.76	24.80	24.76	24.77	-0.01	1,814	8	24.75	24.80	1,500	100			73					41
2024-04-15	T	PVS.PR.F	24.76	24.85	24.76	24.85	-0.03	4,400	13	24.81	24.85	500	2,100	500	100			200			1,000
2024-04-12	T	PVS.PR.F	24.89	24.89	24.75	24.76	-0.09	4,209	9	24.75	24.85	100	100	1,000	700			2,300			9
2024-04-11	T	PVS.PR.F	24.85	24.85	24.75	24.75		2,977	11	24.75	24.89	100		100	1,100						1,077			600
2024-04-10	T	PVS.PR.F	24.75	24.84	24.75	24.84	0.09	8,100	17	24.75	24.85	2,500									5,000
2024-04-09	T	PVS.PR.F	24.76	24.89	24.75	24.89	0.14	17,472	21	24.74	24.89	16,000	200		200						472			600
2024-04-08	T	PVS.PR.F	24.71	24.71	24.71	24.71	-0.04	1,468	5	24.71	24.96				300						1,168
2024-04-05	T	PVS.PR.F	24.75	24.76	24.75	24.75	-0.01	6,335	24	24.74	25.00	400	100								5,535
2024-04-04	T	PVS.PR.F	24.79	24.79	24.73	24.73	-0.03	3,628	11	24.73	24.78		100		200			400			2,928
2024-04-03	T	PVS.PR.F	24.74	24.76	24.74	24.76	0.02	3,112	9	24.75	25.00	1,000	100	12			400				600
2024-04-02	T	PVS.PR.F	24.74	24.78	24.74	24.74	-0.01	437	5	24.74	25.00	100	100	100	100						37
2024-04-01	T	PVS.PR.F	24.79	24.79	24.79	24.79	0.04	100	1	24.73	24.95							100
2024-03-28	T	PVS.PR.F	24.75	24.78	24.73	24.75		9,016	15	24.73	24.90	6,800		1,012	400			700			104
2024-03-27	T	PVS.PR.F	24.75	24.75	24.73	24.75	0.02	6,500	23	24.73	24.79	3,000	1,300	200	200						1,800
2024-03-26	T	PVS.PR.F	24.73	24.75	24.72	24.72	0.01	9,154	31	24.72	24.78	2,000	300		100						4,954
2024-03-25	T	PVS.PR.F	24.71	24.72	24.71	24.72	0.01	1,258	7	24.71	24.75		300		400	50					8			400
2024-03-22	T	PVS.PR.F	24.74	24.74	24.70	24.71	0.01	1,909	12	24.70	24.75	1,012		300	100						397
2024-03-21	T	PVS.PR.F	24.66	24.70	24.65	24.65	-0.01	3,500	13	24.65	24.75	2,100	200					100			700
2024-03-20	T	PVS.PR.F	24.66	24.78	24.65	24.78	0.08	2,145	11	24.70	24.90	600			300						1,000
2024-03-19	T	PVS.PR.F	24.70	24.70	24.70	24.70		2,900	5	24.65	24.90	2,000	800								100
2024-03-18	T	PVS.PR.F						672	7	24.62	24.90										672
2024-03-15	T	PVS.PR.F	24.70	24.70	24.62	24.62	-0.13	2,108	8	24.62	24.79	1,600	200		100						208
2024-03-14	T	PVS.PR.F	24.63	24.78	24.63	24.78	0.03	1,200	3	24.62	24.90			200
2024-03-13	T	PVS.PR.F	24.75	24.75	24.63	24.63	-0.15	1,945	14	24.62	24.90	200	600		100			100			545			400
2024-03-12	T	PVS.PR.F	24.61	24.78	24.61	24.78	0.01	3,845	16	24.61	24.79	900	100					200			2,645
2024-03-11	T	PVS.PR.F	24.60	24.61	24.60	24.60	-0.17	1,600	14	24.60	24.79		700	8	400	142		300			50
2024-03-08	T	PVS.PR.F	24.59	24.77	24.59	24.77	0.09	901	9	24.59	24.79	200			100	1					600
2024-03-07	T	PVS.PR.F	24.77	24.78	24.77	24.78	0.10	631	7	24.60	24.78				100	12					319			200
2024-03-06	T	PVS.PR.F	24.67	24.78	24.60	24.60		1,700	16	24.60	24.78	500	900		100	30					170
2024-03-05	T	PVS.PR.F	24.57	24.60	24.57	24.60	0.02	6,825	24	24.57	24.68	700	1,200								4,925
2024-03-04	T	PVS.PR.F	24.69	24.69	24.57	24.61	0.03	831	5	24.61	24.68		500	200		31
2024-03-01	T	PVS.PR.F	24.58	24.58	24.58	24.58	0.04	1,646	5	24.58	24.69	1,500				46					100
2024-02-29	T	PVS.PR.F	24.53	24.54	24.53	24.54	-0.04	2,000	10	24.55	24.67	1,100	200		100			100			500
2024-02-28	T	PVS.PR.F	24.68	24.68	24.58	24.58	-0.02	1,661	8	24.57	24.67	100		400		16					1,100
2024-02-27	T	PVS.PR.F	24.61	24.61	24.57	24.57	-0.02	8,279	25	24.57	24.68	6,100	1,000		200	164		300			315
2024-02-26	T	PVS.PR.F	24.60	24.60	24.59	24.59		1,200	5	24.59	24.68	1,100	100
2024-02-23	T	PVS.PR.F	24.58	24.69	24.58	24.65	0.06	3,064	18	24.60	24.69	654	200	100	800			700			610
2024-02-22	T	PVS.PR.F	24.61	24.68	24.59	24.67	-0.01	4,925	17	24.58	24.78	1,800	1,000			50		200			1,675
2024-02-21	T	PVS.PR.F	24.67	24.69	24.61	24.69	-0.21	5,587	21	24.61	24.78	2,137	600	100	200	50		200			2,000
2024-02-20	T	PVS.PR.F	24.89	24.98	24.89	24.90	0.02	2,884	10	24.89	25.04	2,400									484
2024-02-16	T	PVS.PR.F	24.88	24.89	24.88	24.88		1,848	13	24.90	25.04	600	200	700	100	131		100			17
2024-02-15	T	PVS.PR.F	24.86	24.86	24.86	24.86	-0.02	729	6	24.88	24.90	28			300	1		400
2024-02-14	T	PVS.PR.F	24.91	24.92	24.88	24.88	-0.04	13,648	32	24.88	25.04	7,690	1,400	600	700	16		100			2,942
2024-02-13	T	PVS.PR.F	24.92	25.04	24.92	25.04	0.15	675	6	24.91	25.00	100			100	75					400
2024-02-12	T	PVS.PR.F				24.89				24.88	25.04
2024-02-09	T	PVS.PR.F	24.89	24.89	24.88	24.88	-0.02	860	4	24.88	25.04	100	700								60
2024-02-08	T	PVS.PR.F	24.86	24.90	24.86	24.90	0.05	3,507	9	24.86	25.04	3,000	200	200							107
2024-02-07	T	PVS.PR.F	24.88	24.89	24.84	24.89	0.02	11,472	29	24.88	24.89	3,900	4,800	100	1,600			600			422
2024-02-06	T	PVS.PR.F	24.84	24.90	24.84	24.85	-0.02	4,103	14	24.84	24.88	1,200	1,700		500	3		700
2024-02-05	T	PVS.PR.F	24.82	24.87	24.81	24.87	0.03	1,635	9	24.81	24.87	1,500				55					80
2024-02-02	T	PVS.PR.F	24.82	24.90	24.82	24.84	-0.05	4,725	11	24.84	24.87	4,300	300					100			25
2024-02-01	T	PVS.PR.F	24.81	24.90	24.81	24.90	0.01	2,516	13	24.81	24.90		300		100	16					2,100
2024-01-31	T	PVS.PR.F	24.85	24.92	24.84	24.89	0.02	7,762	28	24.88	25.00	3,700	2,000	800	200	151		100			211
2024-01-30	T	PVS.PR.F	24.88	24.88	24.87	24.88	0.13	3,428	10	24.84	24.90	400			400	13					1,415
2024-01-29	T	PVS.PR.F	24.75	24.80	24.75	24.80	-0.07	1,641	11	24.80	24.89	300	200		200			200			741