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
2024-07-26	T	PXT	20.42	20.90	20.41	20.71	0.32	617,448	3,235	20.60	20.77	354,612	109,797	32,732	17,028	4,305	45,100	17,740			26,505		2,800	781
2024-07-25	T	PXT	20.39	20.48	20.08	20.39	-0.03	655,021	4,445	20.31	20.43	471,425	32,465	28,195	8,213	4,284	90,233	7,901			6,561		700
2024-07-24	T	PXT	20.81	21.00	20.40	20.42	-0.35	660,707	4,353	20.40	20.50	403,544	37,002	45,338	26,517	9,038	59,662	34,843			28,689		1,200	290
2024-07-23	T	PXT	21.08	21.09	20.56	20.77	-0.37	610,128	3,597	20.70	20.85	326,703	109,450	41,513	7,601	1,960	56,038	6,447			34,124
2024-07-22	T	PXT	21.41	21.64	21.05	21.14	-0.25	581,692	3,357	21.06	21.26	383,005	49,605	36,799	11,611	2,005	68,700	13,813			11,239		100	407
2024-07-19	T	PXT	21.46	21.73	21.39	21.39	-0.24	328,949	2,437	21.37	21.52	215,184	28,573	31,271	11,587	4,689	21,755	6,130			6,953		300	180
2024-07-18	T	PXT	21.48	21.64	21.38	21.63	0.18	807,522	3,793	21.53	21.64	585,649	82,316	39,421	13,400	2,889	55,000	10,819			13,075			130
2024-07-17	T	PXT	21.53	21.76	21.37	21.45	-0.02	694,520	4,293	21.41	21.53	433,043	134,724	28,716	20,104	2,134	41,900	4,752			18,762		100
2024-07-16	T	PXT	21.62	21.77	21.30	21.47	-0.23	683,649	4,035	21.43	21.60	436,234	62,995	22,647	5,600	2,643	65,400	5,614			65,430		300
2024-07-15	T	PXT	21.66	21.79	21.56	21.70	0.10	534,159	2,886	21.65	21.72	273,847	133,528	21,982	11,108	5,052	37,067	3,501			38,991		300	223
2024-07-12	T	PXT	21.57	21.75	21.52	21.60	0.10	406,477	2,388	21.55	21.65	292,317	21,352	23,529	5,100	2,278	41,700	2,654			9,679		700
2024-07-11	T	PXT	21.07	21.70	21.03	21.50	0.43	680,589	3,644	21.41	21.58	421,319	42,786	31,761	26,315	4,536	56,200	8,411		31,300	44,514
2024-07-10	T	PXT	20.61	21.10	20.61	21.07	0.46	288,700	2,086	20.91	21.10	170,193	26,246	19,913	11,900	2,223	16,300	4,220			27,473		100
2024-07-09	T	PXT	21.00	21.03	20.58	20.61	-0.47	388,005	2,392	20.56	20.63	226,011	35,159	14,523	11,207	3,274	23,779	9,801			59,371
2024-07-08	T	PXT	20.89	21.13	20.73	21.08	0.16	770,357	3,550	21.02	21.15	551,258	44,364	40,653	12,907	5,285	75,183	11,954			16,465			50
2024-07-05	T	PXT	21.78	21.79	20.78	20.92	-0.90	1,521,027	5,176	20.91	21.00	1,177,703	48,097	56,521	10,716	43,625	55,400	7,911			80,755
2024-07-04	T	PXT	21.71	21.86	21.67	21.82	0.13	659,614	1,109	21.75	21.84	585,251	23,800	13,163	5,800	3,125	11,600	4,231			11,022
2024-07-03	T	PXT	22.02	22.07	21.615	21.69	-0.30	371,318	2,747	21.66	21.81	208,763	71,575	23,042	7,805	1,707	32,100	6,936			8,337
2024-07-02	T	PXT	22.10	22.33	21.89	21.99	0.07	553,744	2,760	21.90	22.12	423,555	46,394	21,995	4,949	3,339	30,800	7,201			12,281
2024-06-28	T	PXT	21.98	22.11	21.84	21.92	0.01	1,067,854	2,179	21.90	22.01	939,776	27,380	11,140	17,100	1,933	44,700	3,901			11,700			90
2024-06-27	T	PXT	21.86	21.98	21.77	21.91	0.16	312,176	2,215	21.90	21.98	201,534	10,152	15,005	15,514	1,391	32,196	10,602			17,795
2024-06-26	T	PXT	21.72	21.99	21.69	21.75	-0.01	600,270	2,847	21.69	21.85	285,124	211,911	24,405	19,700	3,561	35,740	5,700			9,350		1,100
2024-06-25	T	PXT	21.80	21.95	21.69	21.76	-0.13	674,227	2,871	21.69	21.86	526,397	26,195	19,400	13,300	3,084	29,400	11,302			37,010		100
2024-06-24	T	PXT	21.53	21.91	21.53	21.89	0.44	733,345	3,664	21.85	21.96	566,469	33,323	35,093	16,901	1,338	30,012	10,801			25,206			110
2024-06-21	T	PXT	21.74	22.03	21.35	21.45	-0.17	1,385,203	4,495	21.39	21.57	992,652	74,017	61,912	32,465	8,844	69,600	28,301			70,714		100	400
2024-06-20	T	PXT	21.33	21.69	21.33	21.62	0.31	2,065,543	3,603	21.53	21.75	1,155,121	614,208	35,762	13,458	4,679	49,400	12,677		50,000	70,838		300	370
2024-06-19	T	PXT	21.28	21.58	21.19	21.31	0.01	321,713	1,987	21.30	21.38	195,397	34,823	18,822	5,100	4,212	27,900	5,501			19,251		300
2024-06-18	T	PXT	21.36	21.60	21.19	21.30	-0.06	538,922	3,070	21.19	21.35	385,092	30,802	34,345	7,900	4,594	37,365	4,300			20,850			40
2024-06-17	T	PXT	21.30	21.47	20.95	21.36	0.04	1,019,412	2,856	21.27	21.43	874,710	25,921	34,327	17,200	3,649	35,844	5,382			18,028		100	225
2024-06-14	T	PXT	21.51	21.57	21.28	21.32	-0.27	500,939	2,117	21.29	21.43	349,530	21,279	24,133	16,700	4,530	23,050	5,504			40,945		100	100
2024-06-13	T	PXT	22.32	22.39	21.58	21.59	-0.79	446,396	2,610	21.52	21.79	298,288	31,475	28,046	8,900	5,141	26,234	5,203			32,447		100	450
2024-06-12	T	PXT	22.65	22.75	22.35	22.38	-0.17	445,083	2,674	22.31	22.48	244,847	46,908	24,955	12,400	2,188	34,200	4,932			62,966
2024-06-11	T	PXT	22.11	22.57	21.98	22.55	0.40	613,712	2,999	22.34	22.58	367,528	44,828	43,024	11,000	4,365	41,320	11,301			59,101			75
2024-06-10	T	PXT	22.00	22.30	21.92	22.15	-0.05	646,450	2,434	22.12	22.22	439,711	24,119	19,922	21,400	2,859	27,300	17,301			56,676		100
2024-06-07	T	PXT	22.31	22.42	22.11	22.20	-0.25	833,387	2,620	22.17	22.29	451,203	48,516	37,045	23,500	2,587	130,400	9,008			93,465		500	100
2024-06-06	T	PXT	21.99	22.52	21.96	22.45	0.49	739,524	3,428	22.40	22.63	306,574	35,054	31,616	28,600	1,935	195,291	5,702			79,495		1,500	400
2024-06-05	T	PXT	21.41	21.99	21.24	21.96	0.75	695,533	3,016	21.90	22.00	493,647	31,420	35,144	18,900	4,251	19,600	8,702			57,284		700	200
2024-06-04	T	PXT	21.21	21.38	20.86	21.21	-0.20	1,788,239	6,647	21.12	21.31	1,113,422	79,523	99,766	172,000	23,209	142,700	36,944			89,539		6,300	600
2024-06-03	T	PXT	22.45	22.555	21.34	21.41	-0.96	916,494	4,672	21.34	21.59	655,729	58,653	53,405	34,914	8,092	69,168	7,001			19,513		1,300	531
2024-05-31	T	PXT	22.54	22.77	22.03	22.37	-0.08	1,255,397	3,320	22.34	22.60	1,076,889	36,009	46,864	6,400	8,804	45,300	12,701			15,630		500	510
2024-05-30	T	PXT	22.47	22.88	22.37	22.45	-0.10	298,627	1,850	22.38	22.54	190,838	35,075	12,484	12,100	1,527	24,800	4,402			11,539		1,300	300
2024-05-29	T	PXT	22.96	23.16	22.40	22.55	-0.46	1,101,608	2,563	22.45	22.67	983,775	22,797	18,427	14,200	4,199	34,200	8,498			7,632		500
2024-05-28	T	PXT	22.40	23.03	22.40	23.01	0.61	833,034	2,286	22.90	23.05	619,010	69,448	19,448	30,620	4,037	20,859	7,202			24,830		1,100	300
2024-05-27	T	PXT	22.47	22.59	22.31	22.40	-0.07	151,051	1,058	22.31	22.46	82,888	11,568	18,534	13,300	948	8,800	2,755			4,925
2024-05-24	T	PXT	22.35	22.56	22.31	22.47	0.18	357,387	1,538	22.41	22.56	271,807	20,771	15,365	11,700	1,268	17,300	2,502			10,316			192
2024-05-23	T	PXT	22.61	22.78	22.15	22.29	-0.34	456,525	2,364	22.26	22.31	263,443	80,461	17,233	30,900	3,281	21,022	5,701			24,333		1,700	360
2024-05-22	T	PXT	22.93	22.98	22.56	22.63	-0.41	642,908	2,721	22.59	22.75	490,320	31,155	29,121	18,900	2,447	26,800	9,600			25,648		600	85
2024-05-21	T	PXT	23.22	23.36	23.00	23.04	-0.18	1,230,141	1,913	23.00	23.07	1,099,709	16,783	18,945	9,900	1,529	21,900	7,600			36,439		300	231
2024-05-17	T	PXT	23.21	23.47	23.10	23.22	0.07	879,337	2,099	23.13	23.24	707,440	19,582	34,323	5,100	3,001	45,724	4,432			49,480		400
2024-05-16	T	PXT	23.84	23.90	23.14	23.15	-0.57	471,321	2,643	23.14	23.20	305,034	29,040	40,086	15,400	1,892	21,800	7,501			44,603		1,100	201
2024-05-15	T	PXT	23.78	23.85	23.48	23.72	-0.06	734,192	1,626	23.69	23.84	662,333	14,212	17,332	10,000	1,551	12,600	4,400			8,409		400
2024-05-14	T	PXT	24.00	24.22	23.67	23.78	-0.30	537,058	2,567	23.75	23.84	326,387	93,209	33,703	15,200	3,247	26,693	9,300			15,916		200	300
2024-05-13	T	PXT	24.16	24.33	23.90	24.08	-0.02	1,011,309	2,736	24.00	24.12	874,768	45,233	24,545	12,000	3,970	20,439	3,501			16,746		800	72
2024-05-10	T	PXT	24.48	24.55	24.05	24.10	-0.50	646,118	3,686	24.07	24.28	344,390	71,422	28,790	13,900	3,948	57,910	9,097			65,352		1,700	801
2024-05-09	T	PXT	23.75	24.89	23.52	24.60	0.93	1,000,908	5,315	24.50	24.78	556,069	101,914	53,193	14,410	3,199	76,819	9,400			56,859		1,100	5
2024-05-08	T	PXT	23.69	23.92	23.62	23.67	-0.04	632,262	2,664	23.60	23.75	293,118	126,123	24,534	9,002	1,466	63,200	7,308		10,000	54,543		400	200
2024-05-07	T	PXT	23.55	23.87	23.50	23.71	0.19	1,219,098	3,521	23.65	23.84	400,044	552,108	40,176	6,700	5,459	69,190	15,900			59,934		400
2024-05-06	T	PXT	23.86	23.95	23.50	23.52	-0.34	1,029,415	2,538	23.46	23.52	559,175	339,637	32,803	10,800	2,911	43,100	5,700			15,945		900	243
2024-05-03	T	PXT	24.00	24.03	23.66	23.86	-0.08	726,762	2,408	23.76	23.90	449,799	145,804	23,809	13,100	2,075	45,688	4,425			16,119		1,100	60
2024-05-02	T	PXT	23.64	24.07	23.64	23.94	0.27	911,342	3,152	23.87	23.99	504,653	189,519	20,964	17,200	1,667	51,500	7,201			63,782		2,400	1,900
2024-05-01	T	PXT	23.86	23.96	23.435	23.67	-0.33	813,204	4,501	23.58	23.75	374,797	90,551	37,834	15,800	3,412	68,798	10,100			115,958		1,400
2024-04-30	T	PXT	24.40	24.40	23.90	24.00	-0.40	666,419	3,332	23.98	24.09	343,865	130,073	42,971	13,820	3,557	33,799	9,601			55,998		1,200	100
2024-04-29	T	PXT	24.16	24.46	24.03	24.40	0.16	464,327	2,941	24.35	24.46	260,740	37,745	44,921	13,800	2,247	31,170	12,876			39,005		1,500	100