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
2024-05-16	T	PZW	33.79	33.79	33.76	33.76	0.12	251	4	33.66	33.86	200						1
2024-05-15	T	PZW	33.80	33.81	33.79	33.79	0.15	634	8	33.70	33.95		500			132		1			1
2024-05-14	T	PZW	33.59	33.72	33.59	33.71	0.12	956	14	33.57	33.82	200		200	300	93	100				13
2024-05-13	T	PZW	33.56	33.66	33.49	33.49	0.28	1,157	11	33.32	33.58	200			800	157
2024-05-10	T	PZW						147	5	33.24	33.43	87				44
2024-05-09	T	PZW						136	2	33.35	33.62					136
2024-05-08	T	PZW	33.21	33.21	33.21	33.21	-0.14	141	5	33.15	33.39	100				38		1			1
2024-05-07	T	PZW	33.35	33.35	33.35	33.35	0.84	687	6	33.17	33.41	574				112					1
2024-05-06	T	PZW	33.09	33.09	33.07	33.07	0.56	566	8	33.01	33.25		400			44					72
2024-05-03	T	PZW				32.51				32.79	33.02
2024-05-02	T	PZW						1	1	32.46	32.70
2024-05-01	T	PZW	32.26	32.51	32.11	32.51	0.27	2,653	18	32.12	32.30	200			1,700	53		1			469
2024-04-30	T	PZW	32.32	32.36	32.24	32.24	0.33	1,294	10	32.04	32.33	100	100		1,000	93					1
2024-04-29	T	PZW	32.42	32.42	32.42	32.42	0.51	163	5	32.35	32.55						100
2024-04-26	T	PZW	32.27	32.27	32.27	32.27	0.36	287	6	32.10	32.35	60	200
2024-04-25	T	PZW	31.91	31.94	31.89	31.89	0.09	50,296	16	31.84	32.11	100	400		300	291	100	49,101			3
2024-04-24	T	PZW	32.30	32.30	32.30	32.30	0.50	156	3	32.24	32.37		100			55		1
2024-04-23	T	PZW	31.95	31.95	31.95	31.95	0.15	439	5	32.21	32.39				400	38					1
2024-04-22	T	PZW	32.03	32.03	32.03	32.03	0.23	161	3	31.88	31.95		100			61
2024-04-19	T	PZW	31.71	31.81	31.71	31.80	-0.13	851	7	31.68	31.92	200	300			151		200
2024-04-18	T	PZW	31.88	31.88	31.87	31.87	-0.06	724	11	31.67	31.79		100		400	224
2024-04-17	T	PZW	31.84	31.84	31.80	31.81	-0.12	1,247	8	31.62	31.77		200		800	246		1
2024-04-16	T	PZW	31.90	31.98	31.90	31.93	-0.33	1,880	16	31.83	31.99	750	700	100		119	200				1
2024-04-15	T	PZW	32.71	32.71	32.26	32.26	-0.71	1,945	14	32.06	32.22	1,100	400		100	114	100	100			31
2024-04-12	T	PZW						16	2	32.32	32.51					16
2024-04-11	T	PZW				32.97				32.65	32.90
2024-04-10	T	PZW	32.54	32.54	32.54	32.54	-0.43	1,010	9	32.50	32.68		100		800	108		1
2024-04-09	T	PZW	33.03	33.03	32.97	32.97	-0.23	677	12	32.98	33.11	100	500			74					1
2024-04-08	T	PZW	32.94	32.94	32.94	32.94	-0.26	539	6	32.88	33.01	10	523					1
2024-04-05	T	PZW	32.81	32.81	32.81	32.81	-0.39	364	5	32.70	32.85	91	100		100	73
2024-04-04	T	PZW				33.20				32.40	32.66
2024-04-03	T	PZW	32.77	32.77	32.77	32.77	-0.43	425	5	32.68	32.83		400			24		1
2024-04-02	T	PZW	32.68	32.68	32.68	32.68	-0.52	240	8	32.55	32.71					39		100			46
2024-04-01	T	PZW						31	1	32.94	33.09
2024-03-28	T	PZW	33.205	33.205	33.20	33.20	0.48	968	8	33.08	33.24	743			100	125
2024-03-27	T	PZW	32.72	32.84	32.72	32.84	-0.13	480	5	33.06	33.20	280			200
2024-03-26	T	PZW	32.76	32.77	32.76	32.77	-0.20	1,644	11	32.66	32.79		300		1,200	137					2
2024-03-25	T	PZW	32.79	32.79	32.79	32.79	-0.18	758	12	32.66	32.92	4			600	151
2024-03-22	T	PZW	32.97	32.97	32.97	32.97	0.40	159	3	32.78	33.02	100				59
2024-03-21	T	PZW	32.89	33.03	32.89	33.03	0.46	777	9	32.92	33.05		100	540		134
2024-03-20	T	PZW	32.42	32.57	32.42	32.57	0.16	414	8	32.64	32.80	100	100			213		1
2024-03-19	T	PZW	32.41	32.41	32.41	32.41	0.27	442	7	32.33	32.48	400				35					1
2024-03-18	T	PZW						40	4	32.15	32.31	30				9
2024-03-15	T	PZW	32.31	32.31	32.31	32.31	0.17	549	7	32.23	32.38				300	44		200			4
2024-03-14	T	PZW	32.32	32.32	32.14	32.14	-0.28	1,531	19	32.12	32.35	300	100		800	331
2024-03-13	T	PZW	32.42	32.42	32.42	32.42	0.02	200	1	32.38	32.53	200
2024-03-12	T	PZW	32.46	32.46	32.46	32.46	0.06	518	4	32.43	32.56				400	99					19
2024-03-11	T	PZW	32.335	32.35	32.33	32.35	-0.05	2,236	8	32.29	32.41			500	1,475	123		100			38
2024-03-08	T	PZW	32.86	32.86	32.68	32.68	0.28	642	6	32.50	32.77		300		300	42
2024-03-07	T	PZW	32.59	32.59	32.59	32.59	0.19	714	3	32.44	32.67				600	114
2024-03-06	T	PZW	32.42	32.48	32.38	32.40	0.22	5,177	22	32.28	32.52	380	1,400	100	700	168	600	1,701			82
2024-03-05	T	PZW	32.32	32.35	32.18	32.18	0.01	6,575	12	32.11	32.33	2,600	600	100			2,600	600			73
2024-03-04	T	PZW	32.44	32.44	32.44	32.44	0.27	542	7	32.25	32.48				500	41
2024-03-01	T	PZW	32.31	32.35	32.31	32.35	0.18	294	6	32.30	32.55				100	22	100
2024-02-29	T	PZW	32.17	32.17	32.17	32.17	0.10	396	5	32.05	32.32	103				6		200
2024-02-28	T	PZW						16	2	31.92	32.12					14
2024-02-27	T	PZW	32.08	32.08	32.07	32.07	0.18	747	15	31.98	32.23	300			100	287
2024-02-26	T	PZW	31.95	31.98	31.81	31.81	0.06	889	19	31.80	32.00	100		200	200	282		1			2
2024-02-23	T	PZW	31.69	31.85	31.69	31.85	0.10	16,511	10	31.75	31.92				16,200	149	100	1			61
2024-02-22	T	PZW	31.65	31.79	31.65	31.75	0.20	4,005	10	31.71	31.79	1,150	200		500	119	2,000				36
2024-02-21	T	PZW	31.55	31.55	31.47	31.47	-0.31	264	5	31.45	31.63	100	100					1
2024-02-20	T	PZW	31.68	31.70	31.60	31.60	-0.18	912	15	31.52	31.77		200		200	164	100	240