Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:07:09 EDT Mon 06 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
2024-05-03
Q
PFFOF
0.0274
0.0274
0.0355
2024-05-02
Q
PFFOF
0.0274
0.0274
0.0274
0.0274
-0.0037
5,000
1
0.0274
0.0355
2024-05-01
Q
PFFOF
0.0311
0.0311
0.0311
0.0311
15
1
0.0274
0.0355
2024-04-30
Q
PFFOF
0.0311
0.0311
0.0311
0.0311
42
3
0.0274
0.0355
2024-04-29
Q
PFFOF
0.0311
0.0311
0.0311
0.0311
0.0029
1,029
2
0.0274
0.0355
2024-04-26
Q
PFFOF
0.02883
0.0297
0.0282
0.0282
0.0002
10,750
3
0.0274
0.0355
2024-04-25
Q
PFFOF
0.028
0.028
0.028
0.028
10,000
1
0.0274
0.0297
2024-04-24
Q
PFFOF
0.03
0.03
0.028
0.028
-0.002
116,029
10
0.0274
0.0297
2024-04-23
Q
PFFOF
0.03
0.03
0.03
0.03
-0.00275
20,000
1
0.03
0.0355
2024-04-22
Q
PFFOF
0.03275
0.03275
0.03275
0.03275
15
1
0.03
0.0355
2024-04-19
Q
PFFOF
0.02955
0.03275
0.02955
0.03275
-0.0026
54,000
4
0.029
0.0493
2024-04-18
Q
PFFOF
0.03535
0.029
0.0493
2024-04-17
Q
PFFOF
0.0341
0.03535
0.0341
0.03535
0.00385
15,865
2
0.029
0.0493
2024-04-16
Q
PFFOF
0.0315
0.0315
0.0315
0.0315
-0.0002
2,000
2
0.029
0.0493
2024-04-15
Q
PFFOF
0.03295
0.03295
0.0317
0.0317
0.0003
8,240
3
0.0261
0.04
2024-04-12
Q
PFFOF
0.0314
0.0261
0.0493
2024-04-11
Q
PFFOF
0.0314
0.0314
0.0314
0.0314
0.0003
15,000
1
0.022
0.0493
2024-04-10
Q
PFFOF
0.03125
0.03125
0.029
0.0311
0.0011
54,000
9
0.022
0.0493
2024-04-09
Q
PFFOF
0.03
0.022
0.0493
2024-04-08
Q
PFFOF
0.03135
0.03375
0.03
0.03
0.0013
5,350
4
0.0221
0.0414
2024-04-05
Q
PFFOF
0.0287
0.0287
0.0287
0.0287
-0.005055
45,000
2
0.022
0.05
2024-04-04
Q
PFFOF
0.033755
0.022
0.05
2024-04-03
Q
PFFOF
0.033755
0.022
0.05
2024-04-02
Q
PFFOF
0.033755
0.033755
0.033755
0.033755
0.005155
5,925
1
0.022
0.05
2024-04-01
Q
PFFOF
0.0286
0.022
0.05
2024-03-29
Q
PFFOF
0.030975
0.030975
0.0286
0.0286
-0.0029
0
0
2024-03-28
Q
PFFOF
0.030975
0.030975
0.0286
0.0286
-0.0029
910
3
0.022
0.05
2024-03-27
Q
PFFOF
0.0315
0.0315
0.0315
0.0315
0.0024
5,000
1
0.022
0.05
2024-03-26
Q
PFFOF
0.0291
0.0291
0.0291
0.0291
0.0014
1,000
1
0.022
0.05
2024-03-25
Q
PFFOF
0.0277
0.02828
0.0277
0.0277
-0.00355
72,500
6
0.022
0.05
2024-03-22
Q
PFFOF
0.033
0.033
0.03125
0.03125
-0.0002
68,000
5
0.022
0.05
2024-03-21
Q
PFFOF
0.03145
0.03145
0.03145
0.03145
-0.00625
10,691
1
0.033
0.039
2024-03-20
Q
PFFOF
0.03635
0.0377
0.036265
0.0377
0.0045
47,007
4
0.0319
0.05
2024-03-19
Q
PFFOF
0.0332
0.0332
0.0332
0.0332
-0.003
2,993
1
0.0319
0.05
2024-03-18
Q
PFFOF
0.0362
0.0319
0.05
2024-03-15
Q
PFFOF
0.0362
0.0319
0.05
2024-03-14
Q
PFFOF
0.0376
0.0376
0.0362
0.0362
-0.0038
81,500
4
0.0319
0.05
2024-03-13
Q
PFFOF
0.04
0.04
0.04
0.04
10,000
4
0.0319
0.05
2024-03-12
Q
PFFOF
0.0422
0.0422
0.04
0.04
-0.0034
42,500
5
0.0319
0.05
2024-03-11
Q
PFFOF
0.0445
0.0445
0.0434
0.0434
-0.0012
3,853
4
0.0319
0.05
2024-03-08
Q
PFFOF
0.0446
0.0319
0.05
2024-03-07
Q
PFFOF
0.044
0.0446
0.044
0.0446
0.0015
17,080
2
0.037
0.05
2024-03-06
Q
PFFOF
0.0431
0.0319
0.05
2024-03-05
Q
PFFOF
0.0431
0.0319
0.05
2024-03-04
Q
PFFOF
0.0437
0.0437
0.0431
0.0431
-0.0047
36,000
3
0.0319
0.05
2024-03-01
Q
PFFOF
0.0429
0.05
0.0429
0.0478
-0.0001
58,754
8
0.0319
0.05
2024-02-29
Q
PFFOF
0.0479
0.0479
0.0429
0.0479
0.0087
25,207
5
0.0319
0.05
2024-02-28
Q
PFFOF
0.039
0.0392
0.039
0.0392
0.0002
68,863
6
0.0319
0.05
2024-02-27
Q
PFFOF
0.0408
0.0408
0.0371
0.039
0.00025
53,116
6
0.0319
0.05
2024-02-26
Q
PFFOF
0.0412
0.0412
0.03875
0.03875
-0.00695
10,384
2
0.0319
0.05
2024-02-23
Q
PFFOF
0.0457
0.0412
0.05
2024-02-22
Q
PFFOF
0.0457
0.0457
0.0457
0.0457
-0.0043
7,873
1
0.0412
0.0484
2024-02-21
Q
PFFOF
0.05
0.0412
0.055
2024-02-20
Q
PFFOF
0.05
0.05
0.05
0.05
-0.002
1,000
1
0.0412
0.055
2024-02-19
Q
PFFOF
0.052
2024-02-16
Q
PFFOF
0.052
0.052
0.052
0.052
0.002
10,000
3
0.042
0.055
2024-02-15
Q
PFFOF
0.0504
0.0504
0.05
0.05
0.0026
7,500
2
0.0412
0.055
2024-02-14
Q
PFFOF
0.0474
0.0474
0.0474
0.0474
-0.0017
5,000
1
0.0412
0.055
2024-02-13
Q
PFFOF
0.0491
0.0412
0.055
2024-02-12
Q
PFFOF
0.0491
0.0412
0.055
2024-02-09
Q
PFFOF
0.0491
0.0491
0.0491
0.0491
-0.0009
3,525
2
0.0412
0.055
2024-02-08
Q
PFFOF
0.055
0.055
0.044
0.05
0.0051
19,716
9
0.0412
0.055
2024-02-07
Q
PFFOF
0.045
0.045
0.0449
0.0449
-0.0076
34,300
5
0.0383
0.055