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
01:12:21 EDT Thu 02 May 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
Vol
#Tr
Bid
Ask
2024-05-01
Q
PASG
1.28
1.36
1.273
1.35
0.06
51,267
221
1.21
1.59
2024-04-30
Q
PASG
1.31
1.31
1.15
1.29
-0.01
419,367
439
1.12
1.32
2024-04-29
Q
PASG
1.30
1.32
1.2101
1.30
-0.0153
23,632
180
1.25
1.32
2024-04-26
Q
PASG
1.22
1.33
1.22
1.32
0.08
75,811
289
1.15
1.48
2024-04-25
Q
PASG
1.22
1.26
1.20
1.22
-0.04
7,261
98
1.10
1.84
2024-04-24
Q
PASG
1.25
1.28
1.21
1.24
0.01
39,304
185
1.18
1.41
2024-04-23
Q
PASG
1.11
1.26
1.1006
1.23
0.09
53,690
243
1.17
11.74
2024-04-22
Q
PASG
1.15
1.19
1.1225
1.14
-0.01
84,358
271
1.19
1.20
2024-04-19
Q
PASG
1.20
1.20
1.1201
1.15
-0.05
284,080
214
1.12
15.00
2024-04-18
Q
PASG
1.25
1.28
1.14
1.20
-0.07
122,534
320
1.12
1.29
2024-04-17
Q
PASG
1.24
1.30
1.23
1.27
0.03
59,173
254
1.22
14.00
2024-04-16
Q
PASG
1.24
1.30
1.24
1.24
0.01
66,554
408
1.22
12.48
2024-04-15
Q
PASG
1.33
1.3695
1.2201
1.23
-0.11
97,728
320
1.22
1.51
2024-04-12
Q
PASG
1.37
1.39
1.29
1.34
-0.02
51,784
245
1.22
1.41
2024-04-11
Q
PASG
1.30
1.39
1.26
1.36
0.095
112,960
287
1.22
1.45
2024-04-10
Q
PASG
1.31
1.32
1.23
1.26
-0.06
208,729
434
1.20
1.40
2024-04-09
Q
PASG
1.33
1.3703
1.23
1.32
-0.03
279,716
676
1.32
1.40
2024-04-08
Q
PASG
1.42
1.4493
1.29
1.35
-0.08
160,711
394
1.18
1.38
2024-04-05
Q
PASG
1.36
1.45
1.35
1.43
0.075
315,310
1,144
1.35
1.46
2024-04-04
Q
PASG
1.35
1.38
1.30
1.355
0.005
119,855
326
1.18
1.36
2024-04-03
Q
PASG
1.27
1.37
1.25
1.35
0.05
202,374
408
1.25
5.75
2024-04-02
Q
PASG
1.37
1.37
1.26
1.30
-0.07
155,879
482
1.29
1.68
2024-04-01
Q
PASG
1.36
1.37
1.29
1.37
0.02
106,792
477
1.29
1.68
2024-03-29
Q
PASG
1.3325
1.39
1.25
1.35
0.04
0
0
1.30
1.51
2024-03-28
Q
PASG
1.3325
1.39
1.25
1.35
0.04
185,433
562
1.30
1.51
2024-03-27
Q
PASG
1.26
1.35
1.21
1.31
0.06
149,529
392
1.20
1.34
2024-03-26
Q
PASG
1.33
1.35
1.24
1.27
-0.08
327,407
1,067
1.21
1.32
2024-03-25
Q
PASG
1.39
1.4219
1.25
1.35
-0.04
285,450
799
1.31
1.40
2024-03-22
Q
PASG
1.37
1.40
1.35
1.39
0.02
116,701
472
1.33
6.80
2024-03-21
Q
PASG
1.55
1.61
1.33
1.37
-0.16
224,078
400
1.17
1.48
2024-03-20
Q
PASG
1.40
1.55
1.40
1.53
0.13
156,148
388
1.29
1.65
2024-03-19
Q
PASG
1.43
1.6899
1.30
1.40
-0.06
6,737,616
1,159
1.40
1.60
2024-03-18
Q
PASG
1.51
1.59
1.41
1.46
-0.04
343,550
814
1.39
4.54
2024-03-15
Q
PASG
1.319
1.54
1.30
1.50
0.25
202,907
563
1.43
1.62
2024-03-14
Q
PASG
1.27
1.32
1.15
1.25
-0.02
177,040
470
1.25
1.44
2024-03-13
Q
PASG
1.32
1.40
1.27
1.27
-0.07
94,661
426
1.21
1.27
2024-03-12
Q
PASG
1.40
1.42
1.30
1.34
-0.06
168,602
403
1.31
1.83
2024-03-11
Q
PASG
1.45
1.49
1.33
1.40
-0.05
408,274
899
1.36
1.72
2024-03-08
Q
PASG
1.59
1.65
1.4406
1.45
-0.15
114,216
367
1.31
5.75
2024-03-07
Q
PASG
1.72
1.72
1.45
1.60
-0.11
368,373
954
1.63
1.92
2024-03-06
Q
PASG
1.68
1.79
1.6447
1.71
0.03
208,025
653
1.70
1.80
2024-03-05
Q
PASG
1.61
1.69
1.45
1.68
-0.03
1,122,621
2,999
1.45
8.00
2024-03-04
Q
PASG
1.72
1.73
1.6606
1.71
0.02
602,745
2,163
1.33
1.57
2024-03-01
Q
PASG
1.68
1.71
1.59
1.695
-0.015
590,787
967
1.66
5.75
2024-02-29
Q
PASG
1.61
1.7299
1.602
1.71
-0.02
262,364
1,233
1.68
2.98
2024-02-28
Q
PASG
1.60
1.74
1.3236
1.73
0.17
607,761
1,981
1.65
1.73
2024-02-27
Q
PASG
1.45
1.59
1.41
1.56
0.09
340,587
1,078
1.50
5.75
2024-02-26
Q
PASG
1.35
1.50
1.2801
1.47
0.11
361,073
783
1.35
1.49
2024-02-23
Q
PASG
1.26
1.38
1.22
1.36
0.12
192,997
424
1.31
1.36
2024-02-22
Q
PASG
1.22
1.29
1.22
1.24
127,198
353
1.21
1.45
2024-02-21
Q
PASG
1.28
1.30
1.225
1.24
-0.06
195,157
845
1.21
5.75
2024-02-20
Q
PASG
1.25
1.34
1.2369
1.30
0.005
292,443
1,061
1.24
1.30
2024-02-19
Q
PASG
1.32
1.32
1.17
1.295
-0.025
0
0
1.22
5.75
2024-02-16
Q
PASG
1.32
1.32
1.17
1.295
-0.025
268,136
686
1.22
5.75
2024-02-15
Q
PASG
1.05
1.33
0.99
1.32
0.31
1,345,627
2,065
1.29
1.37
2024-02-14
Q
PASG
0.97
1.07
0.943
1.01
0.02
294,919
286
0.9701
1.10
2024-02-13
Q
PASG
0.98
1.02
0.9381
0.99
-0.01
233,492
303
0.8999
1.02
2024-02-12
Q
PASG
0.98
1.03
0.9579
1.00
0.0025
321,915
382
0.8999
1.06
2024-02-09
Q
PASG
1.00
1.04
0.97
0.9975
0.0075
200,476
440
0.97
5.75
2024-02-08
Q
PASG
1.00
1.02
0.98
0.99
-0.02
265,419
533
0.60
1.06
2024-02-07
Q
PASG
1.00
1.05
0.99
1.01
-0.01
147,647
372
1.00
6.80
2024-02-06
Q
PASG
0.99
1.03
0.99
1.02
0.03
96,982
189
0.96
8.00
2024-02-05
Q
PASG
1.04
1.06
0.982
0.99
-0.03
149,240
327
0.8981
8.00
2024-02-02
Q
PASG
0.97
1.03
0.96
1.02
0.0498
359,507
504
0.8964
5.75