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
02:49:51 EDT Thu 18 Apr 2024
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
2024-04-17
T
PXT
23.44
23.88
23.35
23.58
0.08
840,607
3,035
23.49
23.66
593,153
40,654
23,923
20,700
3,244
32,700
7,651
77,261
2024-04-16
T
PXT
23.19
23.64
23.11
23.50
0.15
678,439
3,748
23.45
23.57
414,281
41,366
43,111
9,500
1,764
51,948
9,900
63,903
300
200
2024-04-15
T
PXT
23.47
23.51
23.11
23.35
-0.13
645,441
3,553
23.33
23.40
359,600
32,900
35,720
14,900
4,541
40,700
9,700
85,651
250
2024-04-12
T
PXT
23.70
23.99
23.41
23.48
-0.10
482,366
2,879
23.41
23.64
263,249
47,580
31,553
15,700
2,274
26,600
9,201
49,292
800
70
2024-04-11
T
PXT
23.63
23.83
23.46
23.58
-0.02
765,955
3,737
23.55
23.62
489,407
54,561
33,620
15,600
3,020
48,200
38,421
46,308
80
2024-04-10
T
PXT
23.21
23.61
23.21
23.60
0.45
923,673
4,421
23.49
23.62
440,130
109,453
31,563
13,000
3,615
68,500
21,099
160,703
1,100
200
2024-04-09
T
PXT
23.06
23.34
23.01
23.15
0.03
528,142
2,559
23.04
23.23
381,215
43,532
31,147
13,400
3,135
22,100
6,901
16,049
300
2024-04-08
T
PXT
22.93
23.42
22.93
23.12
0.11
635,735
3,522
23.05
23.16
431,787
55,886
27,870
13,600
2,604
27,300
7,720
46,043
111
2024-04-05
T
PXT
22.38
23.18
22.38
23.01
0.70
1,293,233
4,786
22.93
23.03
925,514
45,895
47,984
14,400
5,540
70,800
17,766
92,083
2,400
2024-04-04
T
PXT
22.29
22.48
22.17
22.31
0.09
658,038
2,385
22.25
22.34
466,640
63,859
27,150
7,608
2,165
28,800
4,058
44,102
700
2024-04-03
T
PXT
22.11
22.26
21.79
22.22
0.22
1,071,541
3,989
22.13
22.28
564,714
307,113
47,516
14,400
5,334
55,923
8,600
45,668
400
180
2024-04-02
T
PXT
21.84
22.23
21.84
22.00
0.16
1,510,768
3,531
21.91
22.06
585,463
736,742
44,268
17,700
3,646
43,400
6,701
50,111
500
222
2024-04-01
T
PXT
21.96
21.96
21.70
21.84
0.20
912,413
3,974
21.80
21.84
488,336
195,535
33,615
9,900
4,659
61,242
9,160
74,006
1,300
150
2024-03-28
T
PXT
21.60
21.78
21.44
21.64
0.12
1,068,957
3,820
21.60
21.75
772,683
103,163
51,090
9,300
5,467
57,991
6,810
48,054
500
2024-03-27
T
PXT
21.41
21.69
21.36
21.52
0.09
534,077
2,877
21.42
21.56
331,048
45,448
22,040
14,200
1,406
29,074
2,803
76,908
400
152
2024-03-26
T
PXT
21.57
21.65
21.20
21.43
-0.13
505,306
3,319
21.40
21.52
339,477
42,427
22,963
8,700
2,694
46,500
8,204
21,290
1,200
167
2024-03-25
T
PXT
21.20
21.65
21.20
21.56
0.38
890,722
3,124
21.52
21.63
665,881
39,101
30,078
16,001
4,498
43,430
6,705
58,940
19
2024-03-22
T
PXT
21.40
21.49
21.09
21.18
-0.23
641,804
2,764
21.17
21.25
487,572
36,480
35,807
8,800
2,846
27,900
7,181
27,668
400
2024-03-21
T
PXT
21.23
21.68
21.23
21.41
0.21
755,430
3,492
21.38
21.51
585,324
28,600
35,956
12,500
2,497
52,411
6,602
24,446
1,400
262
2024-03-20
T
PXT
21.15
21.35
21.01
21.20
-0.10
530,100
2,477
21.19
21.25
395,216
22,425
44,614
8,000
3,074
36,300
3,802
12,621
1,400
400
2024-03-19
T
PXT
21.15
21.41
21.06
21.30
0.09
795,980
3,787
21.21
21.37
632,265
35,451
33,772
11,500
3,176
45,948
4,602
21,467
1,500
302
2024-03-18
T
PXT
21.16
21.28
20.92
21.21
0.13
1,406,102
4,470
21.13
21.22
1,101,062
39,194
35,387
9,300
3,645
107,912
10,301
65,613
400
2024-03-15
T
PXT
20.87
21.19
20.76
21.08
0.18
981,074
4,212
21.04
21.15
697,408
42,152
57,983
16,600
3,327
87,680
7,906
45,510
2,000
565
2024-03-14
T
PXT
20.69
21.09
20.44
20.90
-0.01
1,032,334
5,540
20.70
20.90
727,535
53,288
58,748
11,600
2,234
108,215
11,720
47,678
600
100
2024-03-13
T
PXT
21.16
21.39
20.91
20.91
-0.14
858,250
4,744
20.90
20.95
485,320
112,466
47,669
25,300
3,536
53,036
12,010
93,438
1,600
52
2024-03-12
T
PXT
21.11
21.36
20.87
21.05
-0.10
747,349
4,681
21.00
21.10
500,731
73,470
40,954
19,400
2,791
58,717
15,265
23,522
1,000
2024-03-11
T
PXT
20.88
21.26
20.61
21.15
0.19
496,172
3,386
21.10
21.24
341,066
40,410
19,261
13,100
1,981
46,826
4,606
21,141
1,100
229
2024-03-08
T
PXT
21.02
21.24
20.52
20.96
-0.15
1,366,495
6,496
20.90
21.00
862,578
53,812
68,431
44,700
4,106
89,807
12,873
10,300
174,925
3,900
30
2024-03-07
T
PXT
21.00
21.25
20.55
21.11
0.53
918,401
4,081
21.10
21.18
566,539
56,372
48,318
23,407
5,173
70,152
13,402
95,065
700
55
2024-03-06
T
PXT
20.65
20.93
20.23
20.58
0.38
1,251,882
7,966
20.53
20.70
874,663
84,620
65,911
20,100
3,925
101,182
16,518
44,206
800
100
2024-03-05
T
PXT
20.83
21.04
20.17
20.20
-0.66
1,444,781
7,064
20.17
20.28
1,002,489
78,011
65,886
24,000
19,355
130,882
19,201
78,149
200
2024-03-04
T
PXT
21.14
21.40
20.57
20.86
0.36
2,243,682
11,475
20.81
20.87
1,613,331
118,613
133,934
36,400
10,539
167,619
16,689
95,043
1,000
2024-03-01
T
PXT
22.49
22.49
20.21
20.50
-1.40
4,594,528
20,284
20.50
20.75
2,673,636
349,456
300,226
62,900
20,440
306,638
33,908
13,200
557,319
2,000
408
2024-02-29
T
PXT
21.95
22.35
21.78
21.90
0.01
1,065,431
4,514
21.85
21.97
797,705
37,912
52,384
16,700
3,601
83,335
10,624
49,000
2,000
210
2024-02-28
T
PXT
21.99
21.99
21.65
21.89
0.08
849,216
3,703
21.88
22.00
554,754
45,200
35,871
14,000
5,636
44,386
12,501
77,081
1,400
525
2024-02-27
T
PXT
21.57
21.86
21.47
21.81
0.24
708,800
2,575
21.75
21.85
456,958
34,826
15,866
10,400
3,288
26,009
10,600
50,941
200
100
2024-02-26
T
PXT
21.54
22.00
21.38
21.57
0.03
557,674
2,443
21.50
21.71
402,165
21,757
30,565
9,200
3,004
28,721
9,463
44,879
900
370
2024-02-23
T
PXT
21.18
21.58
20.89
21.54
0.39
1,372,387
3,707
21.20
21.64
1,104,537
38,160
53,441
26,300
6,435
41,700
7,145
75,238
1,600
400
2024-02-22
T
PXT
21.39
21.65
21.14
21.15
-0.23
1,719,646
5,948
21.12
21.34
807,408
44,566
78,368
27,200
417,767
71,600
28,414
20,200
181,849
3,300
430
2024-02-21
T
PXT
21.19
21.525
21.11
21.38
0.19
983,728
5,180
21.35
21.44
639,287
78,034
53,352
11,909
1,560
51,845
15,971
91,069
200
390
2024-02-20
T
PXT
20.95
21.83
20.95
21.19
0.36
1,401,781
3,568
21.11
21.21
1,196,459
57,416
38,990
16,000
3,286
33,677
6,514
39,117
700
463
2024-02-16
T
PXT
20.70
20.88
20.41
20.83
0.10
886,500
4,401
20.71
20.90
586,730
63,725
60,467
20,300
2,250
46,300
14,001
55,182
700
759
2024-02-15
T
PXT
20.35
20.85
20.35
20.73
0.17
725,307
4,233
20.70
20.73
404,199
74,206
51,358
31,908
1,914
31,427
12,453
75,306
700
100
2024-02-14
T
PXT
20.50
20.79
20.38
20.56
0.16
1,062,939
5,620
20.52
20.61
684,862
123,489
66,884
35,900
3,973
54,300
14,800
54,649
1,300
324
2024-02-13
T
PXT
21.91
21.97
20.205
20.40
-1.61
2,120,124
9,223
20.35
20.59
1,265,980
205,652
106,586
21,814
7,809
177,200
44,224
124,210
1,900
2,368
2024-02-12
T
PXT
21.98
22.09
21.92
22.01
-0.01
504,856
2,067
21.98
22.11
369,510
30,386
28,536
7,300
758
16,391
3,556
23,910
2024-02-09
T
PXT
21.85
22.08
21.85
22.02
0.17
1,166,961
4,428
22.00
22.06
377,775
73,649
72,078
22,300
3,542
110,600
7,969
52,200
298,722
500
300
2024-02-08
T
PXT
21.76
22.03
21.76
21.85
0.10
800,024
4,684
21.80
21.93
392,087
60,949
72,698
18,616
2,963
79,800
9,652
97,494
800
24
2024-02-07
T
PXT
21.75
22.02
21.66
21.75
-0.20
663,905
3,702
21.70
21.83
367,169
28,201
62,333
12,453
1,674
124,846
4,774
43,027
1,400
2024-02-06
T
PXT
22.01
22.11
21.84
21.95
-0.02
611,637
4,046
21.86
21.98
367,676
61,952
47,548
20,200
1,267
33,500
13,627
36,426
200
535
2024-02-05
T
PXT
22.12
22.29
21.67
21.97
-0.15
543,732
3,921
21.95
22.06
326,631
27,811
64,601
18,300
2,842
44,555
10,867
26,891
2024-02-02
T
PXT
21.87
22.26
21.87
22.12
0.13
352,342
2,678
22.05
22.21
213,001
20,315
33,216
14,014
1,179
29,200
3,500
27,792
300
117
2024-02-01
T
PXT
22.44
22.59
21.94
21.99
-0.27
679,986
4,157
21.95
22.09
350,281
161,200
46,539
12,300
2,469
44,623
6,502
38,947
100
20
2024-01-31
T
PXT
23.01
23.06
21.89
22.26
-0.75
1,041,994
4,869
22.13
22.33
663,716
96,300
53,851
15,565
3,000
63,270
20,509
74,870
600
52
2024-01-30
T
PXT
22.85
23.06
22.65
23.01
0.05
495,352
2,552
22.84
23.12
321,152
27,677
31,933
20,961
2,850
25,800
12,001
25,000
14,516
1,300
755
2024-01-29
T
PXT
23.00
23.21
22.85
22.96
-0.16
289,897
2,074
22.91
23.07
199,300
15,985
16,848
15,440
1,795
16,200
3,902
12,984
300
200
2024-01-26
T
PXT
23.00
23.295
22.87
23.12
0.16
367,712
2,527
22.92
23.14
206,337
24,395
22,269
14,511
2,221
33,400
2,804
46,745
200
100
2024-01-25
T
PXT
22.68
23.15
22.61
22.96
0.45
657,255
3,622
22.82
23.04
378,135
25,650
40,636
11,336
2,562
70,322
21,957
15,800
67,215
400
2024-01-24
T
PXT
22.86
22.92
22.25
22.51
-0.20
447,785
2,918
22.39
22.53
262,054
41,470
26,893
6,409
2,803
26,800
10,232
34,654
400
300
2024-01-23
T
PXT
22.49
22.90
22.49
22.71
0.28
389,769
2,850
22.63
22.78
249,380
27,899
30,316
16,015
2,190
20,800
5,753
28,639
500
200
2024-01-22
T
PXT
21.99
22.51
21.78
22.43
0.56
549,778
2,832
22.35
22.52
422,743
28,879
17,988
9,421
5,774
21,400
3,753
26,228
300
373
2024-01-19
T
PXT
22.20
22.38
21.74
21.83
-0.28
710,534
4,344
21.76
22.01
444,896
30,382
88,892
16,017
6,407
37,907
5,349
58,606
1,000
872
2024-01-18
T
PXT
22.49
22.98
22.10
22.11
-0.09
1,022,099
6,904
22.08
22.21
572,494
86,911
70,772
33,630
7,929
124,420
24,717
75,900
1,600
436