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
00:41:53 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
V-TSX-V
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
V
PGE
0.15
0.165
0.15
0.165
0.015
255,365
58
0.16
0.165
116,500
11,000
55,000
17,000
44,500
885
10,000
2024-04-16
V
PGE
0.155
0.16
0.15
0.15
-0.005
115,555
53
0.15
0.16
37,600
39,868
1,000
10,500
9,000
563
17,000
2024-04-15
V
PGE
0.155
0.16
0.155
0.155
-0.005
81,500
23
0.15
0.16
38,600
12,500
6,500
23,500
50
2024-04-12
V
PGE
0.155
0.165
0.15
0.165
0.005
548,760
96
0.16
0.165
176,922
108,500
16,357
66,500
85,500
2,500
85,000
867
6,214
2024-04-11
V
PGE
0.165
0.165
0.16
0.16
-0.005
286,061
61
0.155
0.16
148,000
7,500
29,357
30,000
64,500
104
6,500
2024-04-10
V
PGE
0.16
0.17
0.16
0.165
635,085
51
0.16
0.165
565,881
8,500
31,000
23,500
5,000
1,104
2024-04-09
V
PGE
0.16
0.165
0.155
0.165
0.005
460,881
97
0.16
0.165
295,000
13,000
82,500
26,000
16,000
27,000
581
500
2024-04-08
V
PGE
0.135
0.17
0.135
0.16
0.02
1,039,632
165
0.155
0.165
613,143
75,500
20,500
51,500
1,000
18,500
226,000
49
33,030
2024-04-05
V
PGE
0.145
0.145
0.135
0.14
-0.005
616,760
135
0.135
0.14
227,000
56,000
104,100
64,000
157,000
8,660
2024-04-04
V
PGE
0.14
0.145
0.14
0.145
521,174
82
0.14
0.145
130,740
57,500
121,500
39,000
136,500
484
35,250
2024-04-03
V
PGE
0.145
0.145
0.135
0.145
816,580
124
0.14
0.145
448,691
13,000
112,000
90,500
100
102,500
3,689
45,000
2024-04-02
V
PGE
0.15
0.15
0.135
0.15
0.005
737,446
158
0.14
0.15
279,152
26,000
186,500
69,000
500
168,000
3,100
5,000
2024-04-01
V
PGE
0.15
0.15
0.145
0.145
58,969
28
0.14
0.15
19,701
1,500
26,500
10,000
1,000
268
2024-03-28
V
PGE
0.145
0.15
0.14
0.14
500,877
116
0.14
0.16
94,768
136,396
35,467
82,000
2,000
126,500
172
23,066
2024-03-27
V
PGE
0.14
0.145
0.135
0.14
0.005
62,300
25
0.135
0.14
44,100
8,000
4,000
500
5,500
2024-03-26
V
PGE
0.13
0.135
0.13
0.13
206,912
60
0.13
0.135
102,090
19,000
4,500
21,000
170
1,000
42,000
352
16,500
2024-03-25
V
PGE
0.135
0.14
0.125
0.135
266,274
86
0.13
0.145
145,250
3,500
27,000
43,000
380
4,000
43,000
100
2024-03-22
V
PGE
0.135
0.135
0.13
0.135
195,296
46
0.13
0.14
76,296
5,000
22,500
58,000
33,500
2024-03-21
V
PGE
0.13
0.14
0.13
0.135
76,557
29
0.13
0.14
14,500
11,500
2,000
38,000
500
10,000
57
2024-03-20
V
PGE
0.13
0.135
0.13
0.135
0.005
77,000
16
0.125
0.135
7,000
18,000
15,000
34,000
3,000
2024-03-19
V
PGE
0.145
0.145
0.13
0.135
-0.005
193,174
69
0.13
0.135
75,608
29,000
17,500
28,500
1,500
33,500
331
6,500
2024-03-18
V
PGE
0.14
0.145
0.14
0.14
-0.005
52,700
17
0.14
0.15
9,700
30,000
13,000
2024-03-15
V
PGE
0.15
0.15
0.145
0.15
75,860
41
0.14
0.15
44,200
9,000
4,000
18,500
2024-03-14
V
PGE
0.15
0.15
0.145
0.15
163,310
40
0.135
0.165
49,500
10,500
20,500
41,500
1,500
27,000
810
12,000
2024-03-13
V
PGE
0.15
0.15
0.145
0.15
0.005
96,125
28
0.145
0.15
34,125
2,000
54,000
1,000
5,000
2024-03-12
V
PGE
0.15
0.15
0.14
0.14
-0.005
141,660
28
0.14
0.15
28,100
2,000
82,000
22,000
7,000
560
2024-03-11
V
PGE
0.135
0.15
0.135
0.145
0.005
259,364
170
0.135
0.15
86,898
6,000
36,500
73,500
2,500
53,000
966
2024-03-08
V
PGE
0.135
0.14
0.13
0.14
0.005
217,764
76
0.135
0.14
45,000
5,000
31,000
86,500
50,000
264
2024-03-07
V
PGE
0.145
0.145
0.125
0.135
-0.005
715,061
241
0.125
0.135
195,604
133,000
90,500
107,500
11,500
151,500
3,887
21,000
2024-03-06
V
PGE
0.145
0.15
0.14
0.14
-0.01
499,478
95
0.14
0.145
313,479
27,500
48,500
31,000
1,000
69,500
1,499
7,000
2024-03-05
V
PGE
0.145
0.15
0.14
0.15
0.01
73,829
35
0.145
0.15
32,747
4,000
27,000
1,500
2,000
582
6,000
2024-03-04
V
PGE
0.15
0.15
0.14
0.14
-0.005
499,896
87
0.14
0.145
91,900
22,000
59,020
106,000
5,500
182,250
390
32,500
2024-03-01
V
PGE
0.14
0.15
0.14
0.15
0.005
140,666
81
0.145
0.15
83,500
4,000
7,500
3,000
5,000
2,500
33,500
885
2024-02-29
V
PGE
0.15
0.15
0.14
0.145
-0.005
271,281
313
0.14
0.15
134,714
11,000
21,000
77,500
3,500
22,562
5
1,000
2024-02-28
V
PGE
0.15
0.15
0.145
0.15
33,021
28
0.145
0.155
21,520
3,000
3,000
3,000
2,500
1
2024-02-27
V
PGE
0.15
0.155
0.15
0.15
-0.005
226,851
149
0.145
0.155
100,000
17,500
28,500
19,500
25,000
35,500
851
2024-02-26
V
PGE
0.155
0.16
0.145
0.155
46,500
26
0.145
0.155
17,000
6,000
14,000
1,500
1,500
6,500
2024-02-23
V
PGE
0.155
0.16
0.15
0.15
-0.005
72,700
35
0.145
0.155
19,500
16,500
10,000
4,000
22,500
200
2024-02-22
V
PGE
0.16
0.16
0.155
0.155
-0.005
189,003
52
0.145
0.16
117,000
19,000
29,000
24,000
3
2024-02-21
V
PGE
0.16
0.16
0.155
0.16
0.005
216,380
61
0.155
0.16
93,000
51,500
16,000
380
3,000
37,500
15,000
2024-02-20
V
PGE
0.145
0.155
0.14
0.155
0.015
207,442
83
0.145
0.16
59,142
16,500
24,000
71,000
2,000
25,500
200
9,000
2024-02-16
V
PGE
0.145
0.145
0.14
0.145
270,200
73
0.135
0.145
63,000
31,000
86,000
1,500
81,500
600
6,000
2024-02-15
V
PGE
0.145
0.145
0.14
0.145
0.005
89,458
25
0.14
0.145
19,990
1,500
15,000
11,000
200
41,500
212
2024-02-14
V
PGE
0.145
0.155
0.14
0.14
-0.015
157,549
60
0.135
0.15
50,500
11,000
4,500
53,500
500
36,000
166
2024-02-13
V
PGE
0.155
0.16
0.145
0.155
-0.01
361,326
92
0.145
0.16
135,581
7,500
5,500
106,500
2,000
98,538
306
5,000
2024-02-12
V
PGE
0.165
0.165
0.155
0.165
97,621
46
0.155
0.165
55,621
17,000
9,500
15,500
2024-02-09
V
PGE
0.165
0.175
0.16
0.16
-0.005
226,872
73
0.155
0.165
95,000
19,000
32,500
46,500
500
27,000
872
500
5,000
2024-02-08
V
PGE
0.15
0.175
0.15
0.165
0.015
767,733
189
0.16
0.165
320,929
118,000
86,500
110,500
500
1,000
124,650
500
5,000
2024-02-07
V
PGE
0.15
0.15
0.14
0.15
142,450
41
0.14
0.15
21,450
17,000
54,000
29,500
15,500
5,000
2024-02-06
V
PGE
0.15
0.15
0.145
0.15
70,814
28
0.14
0.15
32,314
1,500
27,000
500
8,000
1,500
2024-02-05
V
PGE
0.14
0.15
0.14
0.15
0.005
49,990
21
0.145
0.15
37,000
500
11,000
1,000
490
2024-02-02
V
PGE
0.14
0.15
0.13
0.145
251,658
109
0.14
0.15
94,354
32,500
15,500
25,000
1,500
60,185
450
21,764
2024-02-01
V
PGE
0.15
0.15
0.14
0.14
-0.01
139,464
47
0.14
0.145
77,120
9,000
500
21,500
21,000
10,344
2024-01-31
V
PGE
0.145
0.15
0.14
0.145
-0.01
94,266
29
0.145
0.165
48,000
9,000
15,000
5,500
16,500
266
2024-01-30
V
PGE
0.16
0.16
0.15
0.15
-0.015
194,700
61
0.145
0.155
30,000
34,500
56,500
3,500
60,000
10,000
2024-01-29
V
PGE
0.15
0.165
0.15
0.165
0.02
232,098
65
0.16
0.165
67,706
7,500
50,000
106,292
100
500
2024-01-26
V
PGE
0.145
0.145
0.14
0.145
94,908
39
0.14
0.165
40,500
1,000
19,500
8,500
24,500
878
2024-01-25
V
PGE
0.145
0.145
0.14
0.14
-0.015
122,000
45
0.14
0.145
62,500
3,000
2,000
22,000
10,500
21,500
500
2024-01-24
V
PGE
0.14
0.155
0.14
0.155
0.01
72,526
36
0.145
0.155
41,016
3,500
5,010
7,500
15,500
2024-01-23
V
PGE
0.145
0.145
0.14
0.145
230,340
45
0.14
0.145
122,500
30,500
28,200
26,000
250
22,500
390
2024-01-22
V
PGE
0.15
0.155
0.14
0.145
-0.01
364,062
86
0.14
0.145
238,329
9,500
15,000
38,500
59,000
333
500
2,800
2024-01-19
V
PGE
0.15
0.155
0.15
0.155
0.005
212,751
60
0.15
0.155
155,741
56,500
500
10
2024-01-18
V
PGE
0.15
0.155
0.15
0.155
124,343
46
0.15
0.155
44,500
500
10,000
18,000
200
42,000
1,143
8,000