Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PAAS	19.29	19.37	18.805	19.02	0.03	2,535,389	8,480
2024-04-25	Z	PAAS	18.63	19.10	18.33	18.97	0.3497	5,596,038	15,233		20.03
2024-04-24	Z	PAAS	18.45	18.74	18.33	18.62	0.005	2,109,789	8,081	17.06	29.00
2024-04-23	Z	PAAS	18.14	18.7499	18.05	18.62	0.36	3,466,897	13,151
2024-04-22	Z	PAAS	18.12	18.68	18.01	18.24	-0.84	5,164,845	14,309
2024-04-19	Z	PAAS	19.08	19.35	18.92	19.07		4,198,855	12,153
2024-04-18	Z	PAAS	19.29	19.29	18.75	19.06	0.16	4,627,877	13,782
2024-04-17	Z	PAAS	19.06	19.43	18.66	18.90	0.11	5,161,301	14,279		20.00
2024-04-16	Z	PAAS	18.54	18.945	18.19	18.80	-0.29	6,730,798	19,477	17.60	20.00
2024-04-15	Z	PAAS	19.38	19.53	18.67	19.08	-0.08	8,175,472	25,553
2024-04-12	Z	PAAS	20.20	20.60	18.93	19.16	-0.43	13,008,098	37,352	18.90	19.22
2024-04-11	Z	PAAS	19.30	19.66	18.855	19.60	0.59	7,593,998	19,123
2024-04-10	Z	PAAS	18.27	19.37	18.1225	19.03	-0.28	9,925,973	26,151	19.00	19.30
2024-04-09	Z	PAAS	18.58	19.405	18.50	19.30	1.23	12,182,385	35,569
2024-04-08	Z	PAAS	18.03	18.28	17.55	18.07	0.56	8,968,112	24,034
2024-04-05	Z	PAAS	16.72	17.68	16.57	17.53	0.84	7,968,028	23,655
2024-04-04	Z	PAAS	16.85	17.06	16.55	16.69	-0.20	6,468,750	17,080
2024-04-03	Z	PAAS	15.92	16.97	15.86	16.89	1.10	11,031,978	28,335	17.00
2024-04-02	Z	PAAS	15.50	15.89	15.45	15.79	0.55	7,426,687	18,960	15.82	15.90
2024-04-01	Z	PAAS	15.47	15.58	15.1001	15.25	0.18	4,423,240	10,948
2024-03-28	Z	PAAS	14.69	15.19	14.69	15.08	0.49	4,231,550	13,684	15.13	15.22
2024-03-27	Z	PAAS	13.96	14.5999	13.95	14.58	0.67	3,234,911	9,009
2024-03-26	Z	PAAS	14.25	14.37	13.91	13.92	-0.16	2,301,275	7,908
2024-03-25	Z	PAAS	14.04	14.26	14.00	14.07	0.23	2,217,449	6,477
2024-03-22	Z	PAAS	13.92	14.14	13.785	13.84	-0.15	2,853,103	8,236	13.85	14.53
2024-03-21	Z	PAAS	14.51	14.58	13.97	13.99	-0.2425	5,015,900	12,631	13.98	14.10
2024-03-20	Z	PAAS	13.68	14.40	13.515	14.23	0.53	4,475,750	13,112
2024-03-19	Z	PAAS	14.03	14.15	13.63	13.70	-0.495	3,368,793	8,403
2024-03-18	Z	PAAS	14.43	14.48	14.155	14.19	-0.31	2,697,934	7,342	13.63
2024-03-15	Z	PAAS	14.11	14.52	14.08	14.50	0.345	5,254,681	9,167
2024-03-14	Z	PAAS	14.24	14.325	14.05	14.16	-0.15	3,591,214	10,556
2024-03-13	Z	PAAS	13.98	14.50	13.88	14.30	0.3388	3,330,516	10,421
2024-03-12	Z	PAAS	13.86	14.025	13.69	13.97	-0.095	2,911,184	8,476	13.79	14.10
2024-03-11	Z	PAAS	13.85	14.30	13.78	14.06	0.22	4,263,036	11,224
2024-03-08	Z	PAAS	14.05	14.185	13.75	13.83	-0.165	4,089,089	11,079
2024-03-07	Z	PAAS	13.65	14.03	13.475	14.01	0.57	7,046,378	14,706
2024-03-06	Z	PAAS	13.46	13.6512	13.34	13.46	0.26	3,599,308	8,847	12.98	15.48
2024-03-05	Z	PAAS	13.56	13.61	13.165	13.20	-0.18	4,621,475	12,680	13.07	15.18
2024-03-04	Z	PAAS	13.13	13.46	13.00	13.38	0.48	4,701,725	12,683
2024-03-01	Z	PAAS	12.51	12.955	12.19	12.89	0.58	4,791,526	12,329
2024-02-29	Z	PAAS	12.40	12.65	12.36	12.41	0.20	4,386,266	9,757
2024-02-28	Z	PAAS	12.49	12.49	12.195	12.21	-0.28	3,157,695	10,275
2024-02-27	Z	PAAS	12.64	12.67	12.375	12.49	-0.105	5,079,369	12,313	12.40	19.05
2024-02-26	Z	PAAS	12.75	12.75	12.51	12.60	-0.255	3,957,556	8,955
2024-02-23	Z	PAAS	12.69	12.88	12.41	12.85	0.22	3,110,413	8,549	12.00	12.86
2024-02-22	Z	PAAS	12.60	12.96	12.49	12.63	-0.30	3,829,955	11,052
2024-02-21	Z	PAAS	12.97	12.99	12.79	12.93	-0.03	2,023,774	7,685
2024-02-20	Z	PAAS	13.12	13.24	12.88	12.95	-0.17	3,037,642	11,226
2024-02-16	Z	PAAS	12.86	13.277	12.775	13.12	0.175	4,370,839	10,985
2024-02-15	Z	PAAS	12.61	13.0199	12.60	12.94	0.53	3,518,895	10,920		19.12
2024-02-14	Z	PAAS	12.31	12.4363	12.17	12.40	0.14	3,212,092	10,691	12.36	12.60
2024-02-13	Z	PAAS	12.81	12.81	12.16	12.26	-0.89	5,345,675	16,048
2024-02-12	Z	PAAS	12.98	13.245	12.965	13.15	0.14	3,559,459	11,947
2024-02-09	Z	PAAS	13.19	13.19	12.83	13.01	-0.115	3,366,114	9,448
2024-02-08	Z	PAAS	13.13	13.23	13.06	13.12	-0.085	2,474,384	7,336
2024-02-07	Z	PAAS	13.41	13.41	13.16	13.21	-0.13	1,879,307	6,152
2024-02-06	Z	PAAS	13.18	13.3775	13.065	13.34	0.214	2,607,839	8,886	13.30	13.64
2024-02-05	Z	PAAS	13.46	13.46	13.06	13.12	-0.53	3,470,646	11,197
2024-02-02	Z	PAAS	13.71	13.72	13.43	13.65	-0.41	3,451,158	9,837
2024-02-01	Z	PAAS	13.74	14.08	13.66	14.07	0.56	4,158,176	11,383
2024-01-31	Z	PAAS	13.67	13.91	13.43	13.52	-0.08	4,209,764	12,719		13.82
2024-01-30	Z	PAAS	13.73	13.79	13.405	13.60	-0.15	2,586,564	8,497	13.22	14.00
2024-01-29	Z	PAAS	13.93	14.01	13.69	13.74	-0.16	5,062,728	10,076