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
01:12:30 EDT Sun 19 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
2024-05-17
Z
PBF
49.59
51.63
49.58
51.47
2.35
2,099,702
15,827
51.00
64.00
2024-05-16
Z
PBF
48.53
49.39
48.08
49.12
0.38
1,173,962
8,532
47.99
56.80
2024-05-15
Z
PBF
48.02
48.76
47.00
48.72
0.65
1,180,856
12,643
48.42
49.10
2024-05-14
Z
PBF
47.79
48.35
47.32
48.33
0.35
1,474,283
13,029
44.54
51.00
2024-05-13
Z
PBF
48.79
48.94
47.83
47.96
-0.54
1,681,435
13,044
47.38
48.53
2024-05-10
Z
PBF
50.16
50.81
48.28
48.47
-1.42
1,653,603
13,235
45.27
51.00
2024-05-09
Z
PBF
50.53
50.725
49.75
49.87
-0.38
2,128,863
14,581
49.85
50.25
2024-05-08
Z
PBF
50.74
51.70
49.99
50.26
-0.79
2,184,865
17,298
50.00
50.57
2024-05-07
Z
PBF
51.73
52.04
50.90
51.04
-0.80
1,831,595
12,485
49.89
51.33
2024-05-06
Z
PBF
52.44
52.90
51.35
51.85
0.015
1,930,146
16,475
51.90
52.30
2024-05-03
Z
PBF
52.18
53.18
51.50
51.86
-0.82
1,899,996
13,435
51.05
52.32
2024-05-02
Z
PBF
53.28
53.55
50.51
52.60
0.41
3,164,859
21,570
52.65
55.25
2024-05-01
Z
PBF
53.28
53.87
51.91
52.19
-1.07
1,894,478
17,321
47.56
55.25
2024-04-30
Z
PBF
57.47
57.47
53.19
53.27
-4.605
1,757,266
14,315
46.40
57.59
2024-04-29
Z
PBF
57.69
58.17
57.17
57.88
0.095
1,050,106
8,608
53.40
62.88
2024-04-26
Z
PBF
57.12
57.88
56.46
57.78
0.28
1,327,473
9,422
57.28
58.45
2024-04-25
Z
PBF
56.60
57.63
55.675
57.50
0.31
1,086,532
8,112
52.50
63.69
2024-04-24
Z
PBF
57.02
57.65
56.37
57.18
-0.19
1,074,079
9,003
16.33
63.05
2024-04-23
Z
PBF
56.18
57.45
55.78
57.39
0.86
1,277,574
12,214
37.00
57.39
2024-04-22
Z
PBF
55.95
57.32
55.25
56.55
0.64
1,325,218
10,711
32.66
63.48
2024-04-19
Z
PBF
55.36
56.23
54.85
55.92
0.44
2,340,636
13,960
32.66
61.03
2024-04-18
Z
PBF
57.55
57.55
54.92
55.49
-1.79
1,834,546
12,779
54.80
56.04
2024-04-17
Z
PBF
57.98
58.06
56.85
57.27
-0.33
1,309,691
10,518
47.26
62.93
2024-04-16
Z
PBF
58.25
58.74
56.99
57.62
-0.99
1,397,633
13,277
37.00
67.00
2024-04-15
Z
PBF
60.145
60.425
58.515
58.57
-1.15
1,272,151
11,664
53.40
63.60
2024-04-12
Z
PBF
60.60
60.975
59.24
59.72
-0.36
1,262,881
11,709
59.00
59.72
2024-04-11
Z
PBF
59.80
60.43
58.98
60.06
0.98
1,141,743
9,156
59.00
62.86
2024-04-10
Z
PBF
58.31
59.58
57.95
59.07
0.24
1,630,036
14,229
58.60
62.00
2024-04-09
Z
PBF
60.75
61.15
58.33
58.84
-1.455
1,423,066
11,848
53.40
62.00
2024-04-08
Z
PBF
60.83
61.88
59.8869
60.30
-1.74
1,361,966
11,148
60.00
60.97
2024-04-05
Z
PBF
62.30
62.884
61.22
62.04
1.10
1,232,285
11,163
62.04
62.80
2024-04-04
Z
PBF
61.45
62.31
60.86
60.96
-0.35
1,601,206
15,298
58.36
62.18
2024-04-03
Z
PBF
59.68
61.83
59.57
61.29
1.78
1,720,231
13,942
60.80
61.88
2024-04-02
Z
PBF
58.98
59.98
57.97
59.50
0.90
2,094,800
15,681
58.31
60.00
2024-04-01
Z
PBF
57.41
58.72
56.75
58.58
1.04
1,521,229
12,750
58.60
58.89
2024-03-29
Z
PBF
55.86
57.81
55.50
57.57
1.51
0
0
54.70
57.40
2024-03-28
Z
PBF
55.86
57.81
55.50
57.57
1.51
2,226,319
15,428
54.70
57.40
2024-03-27
Z
PBF
55.19
56.10
55.15
56.08
0.71
1,052,922
9,329
55.03
57.15
2024-03-26
Z
PBF
56.31
56.9999
55.32
55.34
-0.97
1,398,832
10,399
55.34
59.82
2024-03-25
Z
PBF
56.89
57.52
56.13
56.31
0.02
1,548,859
9,749
53.40
60.44
2024-03-22
Z
PBF
56.05
56.50
55.19
56.29
-0.42
2,372,106
14,308
55.64
56.64
2024-03-21
Z
PBF
57.50
57.50
56.08
56.72
-0.72
1,979,710
11,140
56.55
57.92
2024-03-20
Z
PBF
55.76
57.86
55.04
57.43
1.20
2,311,027
11,631
57.20
57.95
2024-03-19
Z
PBF
55.80
56.82
55.43
56.25
0.46
2,557,919
12,876
51.33
58.00
2024-03-18
Z
PBF
57.04
57.29
55.09
55.82
-0.83
2,433,739
14,560
42.10
58.00
2024-03-15
Z
PBF
56.36
58.655
55.84
56.65
1.98
5,182,978
23,552
56.65
58.00
2024-03-14
Z
PBF
55.30
56.66
53.935
54.69
-0.27
2,406,134
13,697
49.39
60.42
2024-03-13
Z
PBF
51.89
56.235
51.89
54.96
4.49
4,853,404
28,479
54.75
55.15
2024-03-12
Z
PBF
49.83
50.95
49.32
50.44
0.3611
1,155,327
8,005
49.30
51.79
2024-03-11
Z
PBF
49.86
50.12
49.13
50.07
0.02
1,671,530
10,868
47.08
51.00
2024-03-08
Z
PBF
50.43
51.39
49.47
50.06
-0.405
1,049,475
8,289
46.55
55.08
2024-03-07
Z
PBF
48.98
51.65
48.53
50.47
2.50
2,190,257
15,428
50.00
52.90
2024-03-06
Z
PBF
48.41
48.76
46.91
47.97
0.09
1,550,389
10,899
37.00
53.58
2024-03-05
Z
PBF
47.77
48.74
47.27
47.88
-0.17
1,823,816
12,534
25.00
51.12
2024-03-04
Z
PBF
48.79
49.475
48.04
48.07
-0.68
2,298,850
14,733
41.49
48.05
2024-03-01
Z
PBF
47.54
48.76
47.41
48.75
2.05
2,217,713
15,666
40.00
49.13
2024-02-29
Z
PBF
46.00
46.82
45.67
46.70
0.79
2,631,486
17,948
41.51
57.25
2024-02-28
Z
PBF
47.53
47.815
45.70
45.81
-2.09
2,122,162
15,435
45.81
50.34
2024-02-27
Z
PBF
48.75
49.68
47.875
48.16
-0.18
1,591,996
12,193
40.00
53.58
2024-02-26
Z
PBF
47.31
49.25
47.06
48.35
1.01
1,774,816
14,019
43.42
72.00
2024-02-23
Z
PBF
46.58
47.88
45.97
47.34
0.37
2,169,189
13,522
46.00
52.53
2024-02-22
Z
PBF
46.29
47.01
45.37
46.99
-0.23
3,419,132
17,329
46.63
51.19
2024-02-21
Z
PBF
46.71
47.65
46.525
47.22
0.80
2,255,795
17,119
42.32
50.70
2024-02-20
Z
PBF
47.90
47.90
44.9808
46.43
-1.73
5,062,290
32,902
43.00
52.73
2024-02-19
Z
PBF
51.12
51.12
48.14
48.16
-2.89
0
0
43.59
49.00