Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:00:35 EDT Fri 31 Mar 2023
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
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
2023-03-30
T
PXT
25.12
25.18
24.695
25.04
0.22
516,031
2,690
24.96
25.10
195,964
100,836
45,083
16,400
7,392
26,130
32,300
58,457
400
2023-03-29
T
PXT
25.01
25.10
24.72
24.82
-0.01
302,671
2,223
24.80
24.90
225,505
8,097
15,377
13,800
2,921
13,412
5,100
11,305
1,800
2023-03-28
T
PXT
24.50
25.16
24.39
24.83
0.25
659,471
2,907
24.71
24.90
448,172
14,610
17,907
5,400
2,091
21,000
14,505
122,457
2023-03-27
T
PXT
24.29
24.73
24.14
24.58
0.35
838,691
2,369
24.51
24.66
745,130
10,230
12,588
7,800
3,057
17,133
5,800
30,638
300
100
2023-03-24
T
PXT
24.00
24.32
23.72
24.23
-0.22
901,080
3,609
24.14
24.38
733,151
6,800
21,395
6,900
2,708
68,005
10,300
35,778
200
2023-03-23
T
PXT
24.48
24.76
24.15
24.45
0.08
1,003,102
3,398
24.36
24.57
863,641
5,006
38,597
11,400
1,606
45,261
8,706
14,477
100
2023-03-22
T
PXT
24.37
24.77
24.00
24.37
0.08
880,329
4,452
24.34
24.51
737,315
10,000
30,556
4,200
4,124
45,508
13,700
21,112
100
2023-03-21
T
PXT
24.54
24.77
24.18
24.29
0.17
631,463
3,028
24.22
24.39
512,373
7,533
38,814
6,000
2,426
28,125
7,600
19,571
2023-03-20
T
PXT
23.63
24.20
23.61
24.12
0.36
1,260,301
5,302
24.07
24.19
998,077
20,500
54,758
24,500
5,898
49,800
39,700
35,305
1,700
100
2023-03-17
T
PXT
23.08
23.89
22.90
23.76
0.69
2,145,364
6,247
23.67
23.89
1,694,729
171,793
66,181
17,800
9,738
86,075
20,900
21,753
2,000
2023-03-16
T
PXT
22.53
23.16
22.14
23.07
0.22
1,156,523
6,098
22.93
23.11
798,923
60,119
86,183
22,800
6,813
68,550
34,900
33,513
1,200
300
2023-03-15
T
PXT
23.38
23.38
22.69
22.85
-1.16
1,530,794
9,056
22.74
23.00
959,585
93,300
87,260
19,600
10,102
138,500
49,800
104,757
5,100
200
2023-03-14
T
PXT
23.97
24.63
23.66
24.01
-0.37
958,511
4,409
23.90
24.02
755,935
6,600
40,760
10,900
6,865
53,477
20,971
43,814
1,200
2023-03-13
T
PXT
24.41
24.82
23.62
24.38
-0.59
1,321,963
6,287
24.31
24.50
945,290
16,300
60,870
36,200
7,473
151,616
22,528
53,991
2,100
2023-03-10
T
PXT
24.55
25.61
24.44
24.97
0.19
2,466,118
7,859
24.88
25.05
2,136,002
9,535
102,770
35,900
10,128
80,600
30,221
37,125
400
2023-03-09
T
PXT
23.65
25.32
23.50
24.78
1.54
2,259,734
9,579
24.69
24.93
1,780,090
76,238
103,323
36,400
10,461
106,700
25,100
69,359
1,900
100
2023-03-08
T
PXT
23.10
23.46
22.90
23.24
0.13
595,012
3,825
23.20
23.26
386,074
7,510
39,029
16,026
5,506
79,900
10,600
16,541
1,100
100
2023-03-07
T
PXT
23.02
23.59
22.86
23.11
0.05
1,331,556
5,090
23.05
23.23
1,035,228
18,400
41,946
14,800
6,856
87,203
26,900
44,257
1,200
2023-03-06
T
PXT
23.20
23.33
22.68
23.06
-0.20
1,817,257
7,115
22.94
23.10
1,352,075
17,250
131,053
22,200
29,954
112,000
35,600
41,896
2,300
900
2023-03-03
T
PXT
22.73
23.47
22.62
23.26
0.28
1,424,219
4,312
23.16
23.34
1,087,747
5,600
27,837
10,200
4,278
32,500
19,925
143,435
1,900
200
2023-03-02
T
PXT
23.71
23.725
22.84
22.98
-0.72
1,363,471
5,714
22.90
23.06
948,506
125,400
40,602
24,400
9,586
77,800
29,700
58,916
2,200
200
2023-03-01
T
PXT
22.38
23.74
22.305
23.70
1.46
1,354,827
5,784
23.63
23.75
1,082,242
30,513
68,793
17,500
3,818
43,700
18,385
43,913
4,500
2023-02-28
T
PXT
22.87
22.90
22.16
22.24
-0.48
1,769,360
9,837
22.18
22.39
1,463,297
20,901
74,019
23,800
15,077
80,064
26,376
33,047
2,300
2023-02-27
T
PXT
22.99
23.03
22.51
22.72
-0.27
1,674,755
5,926
22.68
22.82
1,305,811
16,400
60,967
5,500
13,880
107,300
24,700
98,000
24,837
800
2023-02-24
T
PXT
23.55
23.83
22.80
22.99
-0.71
1,861,204
6,133
22.94
23.07
1,477,579
32,700
92,307
12,600
5,551
65,892
33,200
70,697
1,800
2023-02-23
T
PXT
23.73
23.91
23.29
23.70
0.31
1,191,669
5,809
23.62
23.76
782,530
31,610
57,823
4,900
11,356
93,795
14,300
63,316
1,000
300
2023-02-22
T
PXT
23.45
23.64
23.05
23.39
-0.06
959,411
4,623
23.31
23.47
742,822
17,821
59,474
11,500
4,929
51,800
8,545
39,173
900
2023-02-21
T
PXT
22.90
23.565
22.75
23.45
0.50
1,147,945
5,223
23.38
23.45
837,039
18,700
35,347
16,000
3,050
107,699
13,900
59,215
1,000
2023-02-17
T
PXT
23.14
23.19
22.57
22.95
-0.39
1,099,619
4,605
22.86
23.06
736,014
90,012
42,574
7,700
3,250
64,146
10,700
64,800
49,089
3,600
2023-02-16
T
PXT
23.36
23.54
23.19
23.34
-0.10
721,115
3,796
23.24
23.41
480,996
3,400
32,481
12,400
3,939
71,143
4,544
24,200
70,237
700
2023-02-15
T
PXT
24.32
24.46
23.13
23.44
-1.07
998,547
4,277
23.33
23.54
681,495
11,422
61,930
1,600
7,675
58,534
4,661
74,700
64,415
3,300
2023-02-14
T
PXT
23.82
24.61
23.745
24.51
0.21
921,902
4,751
24.46
24.53
761,674
21,100
31,016
11,400
5,030
37,515
6,500
24,606
900
200
2023-02-13
T
PXT
24.05
24.42
23.78
24.30
0.32
647,347
4,185
24.21
24.40
483,641
11,001
48,060
3,300
2,915
45,264
6,600
35,450
1,000
500
2023-02-10
T
PXT
24.10
24.29
23.57
23.98
0.06
402,386
3,131
23.91
24.10
268,655
24,195
29,240
14,800
4,355
32,576
10,600
9,371
200
2023-02-09
T
PXT
23.80
24.36
23.80
23.92
0.14
441,033
3,586
23.91
24.01
294,523
8,400
24,155
7,300
4,785
35,400
12,467
23,112
2,900
2023-02-08
T
PXT
24.10
24.13
23.68
23.78
-0.14
573,527
2,931
23.70
23.86
269,761
8,500
24,233
9,800
2,805
220,082
2,300
25,364
2023-02-07
T
PXT
22.97
24.28
22.87
23.92
1.08
888,922
6,044
23.66
23.99
579,219
14,900
35,597
20,400
65,239
54,721
11,394
66,222
2,900
4,100
2023-02-06
T
PXT
23.07
23.11
22.83
22.84
-0.18
586,161
3,666
22.80
22.94
400,340
10,305
39,710
17,100
9,647
41,948
12,100
33,114
2,000
2023-02-03
T
PXT
22.49
23.03
22.47
23.02
0.72
856,554
4,010
23.02
23.04
622,936
11,300
44,983
16,100
8,300
60,517
7,900
50,006
900
2023-02-02
T
PXT
22.70
22.73
21.96
22.30
-0.46
685,358
3,454
22.19
22.41
454,645
3,601
29,283
14,400
7,093
39,550
3,710
88,003
1,800
2023-02-01
T
PXT
22.73
22.94
22.53
22.76
0.11
964,759
5,114
22.65
22.87
586,375
9,801
54,407
9,700
1,885
39,200
9,625
104,609
2,800
2023-01-31
T
PXT
22.73
22.89
22.51
22.65
-0.11
909,746
4,587
22.57
22.74
454,778
4,100
58,140
9,300
5,374
84,724
3,370
46,400
185,050
800
2023-01-30
T
PXT
22.90
23.20
22.76
22.76
-0.37
998,043
3,818
22.75
22.92
614,191
9,023
31,696
11,900
9,976
37,500
8,116
247,100
15,834
2,600
2023-01-27
T
PXT
23.00
23.25
22.85
23.13
0.11
750,203
3,817
23.05
23.22
358,034
36,198
52,849
16,500
5,419
37,683
4,700
19,500
153,400
4,200
2023-01-26
T
PXT
23.20
23.37
22.65
23.02
0.05
900,771
3,867
22.94
23.14
414,616
86,986
56,256
10,800
7,069
159,950
14,400
109,651
4,800
2023-01-25
T
PXT
22.90
23.28
22.83
22.97
-0.10
614,188
3,327
22.92
23.10
338,046
38,590
31,215
7,200
4,649
31,580
4,965
64,600
64,721
600
2023-01-24
T
PXT
23.01
23.275
22.73
23.07
0.01
359,720
2,469
23.00
23.10
254,778
25,300
17,644
5,900
1,844
25,059
2,800
16,256
2023-01-23
T
PXT
23.00
23.09
22.74
23.06
0.17
641,303
3,950
22.97
23.10
419,765
48,700
34,837
23,000
11,825
40,950
12,100
30,186
5,100
2023-01-20
T
PXT
22.37
22.91
22.20
22.89
0.55
682,018
4,696
22.75
22.92
416,865
47,900
31,911
17,700
10,058
40,929
12,764
66,558
2,700
2023-01-19
T
PXT
22.03
22.53
21.90
22.34
0.17
642,489
4,283
22.25
22.43
442,910
20,600
42,287
10,400
6,017
32,020
10,587
44,795
1,000
2023-01-18
T
PXT
22.00
22.61
21.99
22.17
0.28
935,689
5,744
22.11
22.29
608,359
23,800
28,505
12,800
8,826
37,300
18,900
126,844
2,900
1,000
2023-01-17
T
PXT
21.75
22.10
21.58
21.89
0.14
599,869
3,848
21.85
21.90
383,234
54,700
23,684
15,100
3,310
36,200
17,600
50,247
2,400
2023-01-16
T
PXT
21.42
21.77
21.40
21.75
0.28
266,532
1,617
21.69
21.75
209,492
2,200
15,599
13,400
1,786
10,300
2,600
8,093
2023-01-13
T
PXT
21.36
21.60
21.16
21.47
0.08
808,082
4,972
21.41
21.55
518,046
17,937
50,473
16,600
12,833
42,475
14,890
73,184
1,900
5,500
2023-01-12
T
PXT
20.53
21.73
20.51
21.39
1.04
1,187,526
7,190
21.30
21.40
835,491
52,735
121,421
18,500
5,791
75,667
25,900
32,792
4,500
600
2023-01-11
T
PXT
20.30
20.44
19.90
20.35
0.17
903,585
4,521
20.32
20.40
641,160
20,515
56,151
26,100
18,810
71,700
12,113
45,738
3,500
200
2023-01-10
T
PXT
20.49
20.65
19.77
20.18
-0.21
748,946
3,790
20.13
20.22
564,379
18,600
34,227
12,900
24,390
23,900
12,100
31,087
1,500
5,700
2023-01-09
T
PXT
20.37
20.87
20.31
20.39
0.29
927,706
4,216
20.35
20.50
771,843
16,000
40,532
10,300
27,685
26,620
2,972
24,939
1,400
106
2023-01-06
T
PXT
19.59
20.30
19.39
20.10
0.68
1,153,493
5,130
19.91
20.14
883,008
34,501
56,174
13,700
22,556
66,219
11,402
38,927
300
1,200
2023-01-05
T
PXT
19.55
19.72
19.26
19.42
-0.11
570,535
4,082
19.36
19.52
421,406
16,779
33,296
19,000
4,382
31,560
7,850
26,277
1,100
480
2023-01-04
T
PXT
19.27
20.01
19.27
19.53
0.14
919,991
4,429
19.44
19.59
690,756
17,755
46,948
19,300
4,051
92,800
12,780
21,881
2,300
100
2023-01-03
T
PXT
20.00
20.28
19.36
19.39
-0.76
832,249
4,552
19.38
19.51
587,405
31,043
53,427
26,400
6,261
55,886
10,000
31,558
2,700
340