Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:59:43 EDT Fri 18 Jul 2025
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
2025-07-18
T
PXT
14.52
14.74
14.39
14.69
0.34
786,039
4,188
14.65
14.70
495,614
81,024
49,957
17,900
6,112
76,874
10,433
30,962
10,100
766
2025-07-17
T
PXT
14.26
14.40
14.21
14.35
0.07
466,517
3,169
14.30
14.40
280,501
42,973
30,588
17,421
3,887
39,500
11,953
20,889
7,200
292
2025-07-16
T
PXT
14.36
14.44
14.15
14.28
675,284
3,361
14.25
14.38
434,481
73,575
22,705
24,103
8,502
52,700
10,989
24,639
12,200
499
2025-07-15
T
PXT
14.59
14.59
14.25
14.28
-0.22
811,841
4,568
14.25
14.41
465,564
75,782
75,926
22,900
11,267
100,188
20,943
19,269
12,400
616
2025-07-14
T
PXT
14.55
14.64
14.37
14.50
-0.09
525,680
3,123
14.48
14.56
341,272
29,395
41,834
16,800
8,921
57,000
4,708
11,306
9,200
341
2025-07-11
T
PXT
14.40
14.64
14.29
14.59
0.25
706,986
4,161
14.55
14.60
474,714
40,226
35,144
15,718
10,972
56,393
20,674
28,172
14,600
465
2025-07-10
T
PXT
14.32
14.39
14.115
14.34
0.03
750,013
2,816
14.29
14.37
582,484
33,282
30,580
19,818
2,931
30,123
9,800
26,535
6,600
149
2025-07-09
T
PXT
14.30
14.44
14.12
14.31
0.01
685,935
3,919
14.25
14.35
450,723
43,102
29,209
31,544
3,653
45,700
25,705
35,877
4,500
419
2025-07-08
T
PXT
14.18
14.43
14.08
14.30
0.07
1,319,547
5,488
14.22
14.34
731,949
293,514
48,701
15,247
11,627
72,500
23,446
64,968
16,700
903
2025-07-07
T
PXT
14.40
14.44
14.03
14.23
-0.15
1,245,878
6,324
14.19
14.28
748,562
73,073
45,288
17,524
5,243
116,448
34,189
94,478
11,000
446
2025-07-04
T
PXT
14.18
14.45
14.11
14.38
0.16
299,091
1,653
14.30
14.42
170,501
17,003
18,124
7,100
1,666
30,100
4,700
28,471
5,600
293
2025-07-03
T
PXT
14.28
14.44
14.13
14.22
-0.05
382,408
2,792
14.20
14.28
263,910
27,700
10,339
15,791
1,276
29,400
3,300
20,228
6,100
310
2025-07-02
T
PXT
13.93
14.28
13.79
14.27
0.36
1,383,215
5,562
14.19
14.29
1,068,122
67,022
30,880
15,227
2,566
82,218
37,200
49,732
7,500
597
2025-06-30
T
PXT
14.01
14.09
13.90
13.91
-0.16
727,538
5,485
13.90
13.98
402,193
40,902
17,748
19,300
5,188
150,200
33,425
23,708
9,000
288
2025-06-27
T
PXT
14.18
14.20
13.93
14.07
-0.02
677,034
3,807
14.02
14.11
395,626
46,852
42,802
19,484
4,763
108,004
18,841
20,505
8,700
122
2025-06-26
T
PXT
14.09
14.23
13.94
14.09
0.03
2,338,785
5,415
14.05
14.15
457,085
57,640
26,438
48,940
8,142
1,122,000
28,439
337,389
11,800
571
2025-06-25
T
PXT
14.41
14.455
14.05
14.06
-0.34
815,157
4,361
14.05
14.19
545,234
60,646
17,981
26,231
5,626
63,100
12,501
54,488
13,500
393
2025-06-24
T
PXT
14.18
14.82
14.17
14.40
-0.04
1,621,768
4,021
14.38
14.45
1,153,890
55,253
33,351
17,232
5,948
210,601
14,300
89,344
11,700
318
2025-06-23
T
PXT
15.23
15.40
14.42
14.44
-0.83
1,216,119
5,246
14.42
14.45
809,997
65,458
49,163
23,724
9,551
58,400
19,340
90,117
14,900
442
2025-06-20
T
PXT
15.32
15.32
15.01
15.27
0.02
1,918,981
6,990
15.20
15.29
1,107,096
77,215
76,254
20,800
6,913
136,800
25,088
397,551
18,000
781
2025-06-19
T
PXT
15.12
15.35
15.12
15.25
0.24
480,376
2,258
15.18
15.29
244,177
53,200
32,898
20,600
3,416
40,923
31,522
22,350
17,000
999
2025-06-18
T
PXT
15.18
15.415
15.01
15.01
-0.25
667,418
3,648
15.00
15.08
426,273
36,192
33,465
8,892
1,421
91,845
8,300
16,205
19,200
183
2025-06-17
T
PXT
15.07
15.31
14.93
15.26
0.29
1,462,854
5,661
15.21
15.30
1,051,031
90,528
57,350
23,500
8,969
81,182
35,500
54,047
20,600
567
2025-06-16
T
PXT
15.54
15.64
14.96
14.97
-0.68
1,431,116
5,384
14.94
15.21
983,762
63,556
52,630
37,300
11,263
152,700
21,641
52,684
25,300
848
2025-06-13
T
PXT
15.45
15.86
15.40
15.65
0.62
2,172,223
9,081
15.56
15.68
1,221,595
171,955
120,228
44,185
18,907
234,320
46,900
176,348
32,300
353
2025-06-12
T
PXT
14.70
15.17
14.70
15.03
-0.16
1,301,180
4,282
14.95
15.10
911,607
97,824
62,573
16,422
7,457
78,569
16,331
62,493
13,300
1,367
2025-06-11
T
PXT
14.69
15.21
14.68
15.19
0.58
1,533,820
6,162
15.15
15.22
1,043,727
111,200
38,132
35,341
14,307
123,950
31,200
64,259
18,900
539
2025-06-10
T
PXT
14.36
14.73
14.36
14.61
0.22
1,303,379
4,450
14.58
14.63
845,426
77,882
35,522
21,316
10,085
93,900
29,640
78,353
22,600
206
2025-06-09
T
PXT
14.69
14.75
14.00
14.39
-0.45
1,484,734
6,834
14.35
14.41
812,806
115,641
92,404
35,637
16,103
137,220
27,856
156,293
16,000
674
2025-06-06
T
PXT
14.75
14.96
14.71
14.84
0.19
2,422,379
7,691
14.82
14.86
1,558,739
145,305
112,101
36,461
19,083
131,810
79,550
97,513
37,700
337
2025-06-05
T
PXT
14.50
14.68
14.35
14.65
0.31
1,524,499
6,630
14.52
14.68
1,008,605
123,732
65,551
11,613
9,806
117,100
23,501
92,785
19,000
180
2025-06-04
T
PXT
14.31
14.58
14.20
14.34
0.15
1,218,020
4,496
14.27
14.38
1,129,916
54,898
5,304
1,100
201
4,100
1,000
7,263
2,800
49
2025-06-03
T
PXT
13.88
14.27
13.87
14.19
0.42
923,052
5,288
14.16
14.24
567,821
68,500
35,685
15,624
13,635
76,500
19,860
71,922
17,600
338
2025-06-02
T
PXT
13.84
13.88
13.62
13.77
0.20
1,298,932
3,764
13.77
13.80
1,066,806
46,953
29,772
14,098
11,774
52,400
14,763
32,982
10,500
81
2025-05-30
T
PXT
13.57
13.70
13.49
13.57
-0.06
1,011,010
5,144
13.50
13.64
603,586
76,664
39,446
17,078
10,305
84,500
16,700
102,232
13,400
116
2025-05-29
T
PXT
13.69
13.81
13.60
13.63
934,003
3,155
13.60
13.69
716,549
50,360
19,522
11,517
6,257
57,100
7,534
44,081
6,700
512
2025-05-28
T
PXT
13.53
13.70
13.50
13.63
0.11
1,152,435
4,672
13.56
13.68
761,745
87,900
32,161
29,264
15,107
55,000
15,900
86,263
8,400
460
2025-05-27
T
PXT
13.31
13.59
13.27
13.52
0.18
1,039,139
4,827
13.49
13.58
681,182
77,718
61,563
20,417
27,863
90,600
18,293
31,876
11,000
261
2025-05-26
T
PXT
13.03
13.42
13.03
13.34
0.34
361,271
2,145
13.31
13.40
219,654
33,260
22,640
7,600
2,224
30,100
17,100
10,628
6,900
537
2025-05-23
T
PXT
12.64
13.03
12.64
13.00
0.26
544,831
3,011
12.93
13.03
372,545
30,200
28,465
8,228
2,644
50,674
8,756
29,779
4,500
129
2025-05-22
T
PXT
12.74
12.86
12.56
12.74
-0.05
672,434
3,716
12.67
12.80
429,954
28,274
25,728
14,433
7,055
74,600
24,650
47,850
5,700
264
2025-05-21
T
PXT
12.89
12.99
12.75
12.79
-0.17
1,050,708
4,987
12.75
12.83
716,263
51,768
37,342
13,333
3,456
90,907
30,595
67,188
3,300
178
2025-05-20
T
PXT
12.82
12.98
12.77
12.96
0.17
1,012,075
4,416
12.94
12.98
729,607
52,943
33,114
16,527
7,925
87,760
21,951
36,090
1,400
346
2025-05-16
T
PXT
12.61
12.84
12.56
12.79
0.24
720,953
3,351
12.78
12.80
466,803
48,400
38,396
13,547
5,746
69,445
12,500
47,108
1,600
360
2025-05-15
T
PXT
12.62
12.65
12.17
12.55
-0.25
821,193
3,671
12.50
12.58
570,334
43,842
35,481
16,317
14,539
61,800
12,161
46,089
1,200
516
2025-05-14
T
PXT
12.82
12.86
12.65
12.80
0.03
1,199,931
6,562
12.70
12.86
739,216
119,301
45,054
58,698
12,507
117,494
22,809
46,472
1,000
368
2025-05-13
T
PXT
12.32
12.79
12.14
12.77
0.64
773,543
4,182
12.70
12.79
491,075
71,222
29,329
23,905
5,237
84,600
11,100
31,693
1,900
205
2025-05-12
T
PXT
12.60
12.60
12.08
12.13
0.15
1,312,786
6,768
12.06
12.16
689,140
94,469
100,032
34,300
44,278
224,064
56,478
40,904
1,000
274
2025-05-09
T
PXT
11.62
12.05
11.51
11.98
0.61
1,547,437
7,715
11.87
12.00
911,654
107,152
92,126
21,652
6,081
158,283
24,500
166,750
1,900
1,380
2025-05-08
T
PXT
11.01
11.45
10.90
11.37
0.81
1,174,093
6,683
11.36
11.44
678,026
78,426
124,052
31,002
19,735
99,500
17,600
80,805
1,400
157
2025-05-07
T
PXT
10.84
10.89
10.45
10.56
-0.22
1,098,274
5,999
10.52
10.57
597,425
77,702
43,610
14,389
33,711
120,308
11,951
125,900
1,100
748
2025-05-06
T
PXT
10.78
10.99
10.69
10.78
0.06
913,778
3,560
10.75
10.84
575,509
66,402
30,848
14,100
4,892
67,245
3,000
85,926
600
367
2025-05-05
T
PXT
10.81
10.88
10.67
10.72
-0.23
659,365
3,987
10.70
10.77
393,871
42,081
53,199
13,914
6,895
76,100
15,000
34,902
700
1,331
2025-05-02
T
PXT
11.13
11.13
10.86
10.95
-0.06
987,115
4,667
10.90
11.02
447,751
292,244
70,549
11,076
13,104
72,637
14,900
41,254
500
1,032
2025-05-01
T
PXT
11.10
11.29
10.99
11.01
-0.09
748,939
4,357
10.99
11.15
400,020
88,031
58,452
19,569
4,316
83,200
22,600
45,873
300
561
2025-04-30
T
PXT
11.50
11.50
11.04
11.10
-0.41
661,833
3,831
11.05
11.24
377,002
73,575
32,968
11,500
4,833
61,888
11,373
46,341
225
2025-04-29
T
PXT
11.63
11.67
11.46
11.51
-0.28
339,181
2,050
11.50
11.59
226,670
20,178
27,019
6,361
3,575
16,200
3,600
22,945
100
284
2025-04-28
T
PXT
11.77
11.89
11.68
11.79
0.15
266,281
1,801
11.70
11.83
169,618
13,087
13,641
5,700
3,270
31,300
2,545
15,637
173
2025-04-25
T
PXT
11.61
11.76
11.56
11.64
0.03
702,956
1,851
11.58
11.70
586,664
22,442
33,636
7,112
7,316
27,500
4,685
9,118
59
2025-04-24
T
PXT
11.59
11.65
11.44
11.61
0.08
840,825
3,262
11.53
11.64
543,091
58,679
30,791
11,704
8,446
52,900
19,291
73,388
100
611
2025-04-23
T
PXT
11.74
11.76
11.40
11.53
-0.04
589,995
3,453
11.50
11.60
332,635
53,172
41,239
7,453
4,087
55,300
21,290
51,040
724
2025-04-22
T
PXT
11.54
11.78
11.50
11.57
0.19
557,056
2,803
11.54
11.64
409,095
29,121
36,100
9,312
5,873
32,387
6,845
19,666
130
2025-04-21
T
PXT
11.58
11.64
11.26
11.38
-0.27
548,503
3,074
11.36
11.48
287,109
49,176
75,453
26,666
27,380
44,100
15,700
14,099
1,626