Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	PFXF	17.16	17.28	17.10	17.21	0.07	368,214	613	16.00	18.81
2024-05-01	X	PFXF	17.05	17.18	17.01	17.14	0.15	424,639	862	16.87	18.64
2024-04-30	X	PFXF	17.12	17.17	16.96	16.98	-0.175	737,466	838	16.67	18.61
2024-04-29	X	PFXF	17.09	17.18	17.07	17.16	0.15	471,709	706	16.87	18.88
2024-04-26	X	PFXF	17.07	17.1266	17.01	17.01	-0.01	1,099,603	791	15.55	18.81
2024-04-25	X	PFXF	17.04	17.0667	16.8907	17.02	-0.165	733,050	1,070	15.55	18.00
2024-04-24	X	PFXF	17.17	17.2182	17.0999	17.17	-0.015	391,229	840	16.87	18.88
2024-04-23	X	PFXF	17.01	17.18	16.97	17.18	0.1803	622,406	826	15.41	18.83
2024-04-22	X	PFXF	17.00	17.0799	16.9505	17.05	0.05	302,015	678	16.85	19.03
2024-04-19	X	PFXF	16.91	17.00	16.77	16.99	0.105	401,137	821	17.00	18.99
2024-04-18	X	PFXF	16.96	16.96	16.855	16.87	-0.035	765,332	1,249	15.32	18.00
2024-04-17	X	PFXF	16.95	17.04	16.90	16.90	0.075	477,327	991	15.34	18.74
2024-04-16	X	PFXF	16.89	16.94	16.78	16.84	-0.04	689,577	1,035	15.34	18.64
2024-04-15	X	PFXF	17.18	17.195	16.88	16.885	-0.305	592,172	1,221	16.00	18.43
2024-04-12	X	PFXF	17.28	17.32	17.17	17.19	-0.12	324,814	709	15.64	18.84
2024-04-11	X	PFXF	17.40	17.40	17.205	17.29	-0.075	1,049,622	1,187	15.78	18.00
2024-04-10	X	PFXF	17.49	17.49	17.25	17.35	-0.23	892,927	1,478	15.77	18.00
2024-04-09	X	PFXF	17.63	17.63	17.555	17.58	0.0183	309,743	741	16.07	19.51
2024-04-08	X	PFXF	17.53	17.60	17.49	17.57	0.0523	323,764	692	15.96	18.00
2024-04-05	X	PFXF	17.51	17.57	17.47	17.52	-0.01	658,109	1,191	15.96	19.39
2024-04-04	X	PFXF	17.61	17.65	17.5074	17.53	0.02	492,380	953	15.87	17.88
2024-04-03	X	PFXF	17.46	17.53	17.40	17.51	0.045	475,882	1,171	15.92	19.52
2024-04-02	X	PFXF	17.51	17.51	17.41	17.47	-0.125	498,371	1,276	15.93	19.34
2024-04-01	X	PFXF	17.63	17.635	17.45	17.59	0.0117	567,940	1,026	16.77	18.48
2024-03-29	X	PFXF	17.92	17.96	17.67	17.69	-0.22	0	0	16.10	18.00
2024-03-28	X	PFXF	17.92	17.96	17.67	17.69	-0.22	806,119	1,373	16.10	18.00
2024-03-27	X	PFXF	17.91	17.91	17.80	17.89	0.07	512,167	1,009	16.30	18.00
2024-03-26	X	PFXF	17.87	17.87	17.80	17.82	-0.03	710,994	1,564	16.86	18.00
2024-03-25	X	PFXF	17.95	17.95	17.81	17.84	-0.105	651,110	1,158	16.30	19.53
2024-03-22	X	PFXF	18.07	18.07	17.93	17.94	-0.05	565,775	1,054	16.33	19.72
2024-03-21	X	PFXF	18.00	18.07	17.975	17.98	0.01	1,166,238	1,376	16.33	19.64
2024-03-20	X	PFXF	17.90	17.97	17.86	17.97	0.05	662,609	1,007	16.31	19.53
2024-03-19	X	PFXF	17.79	17.89	17.77	17.89	0.125	994,234	792	16.83	18.00
2024-03-18	X	PFXF	17.77	17.80	17.74	17.76	0.015	355,812	729	16.10	19.53
2024-03-15	X	PFXF	17.80	17.80	17.70	17.75		388,775	906	16.10	19.62
2024-03-14	X	PFXF	17.82	17.82	17.73	17.74	-0.07	977,997	1,317	17.74	18.00
2024-03-13	X	PFXF	17.78	17.86	17.7506	17.81	0.025	519,835	722	17.36	19.53
2024-03-12	X	PFXF	17.78	17.79	17.71	17.79	-0.02	509,082	907	15.93	18.00
2024-03-11	X	PFXF	17.84	17.84	17.77	17.79	-0.045	461,920	796	16.19	18.00
2024-03-08	X	PFXF	17.79	17.8258	17.7899	17.82	0.04	541,698	900	16.26	18.00
2024-03-07	X	PFXF	17.73	17.79	17.71	17.77	0.11	1,151,007	825	16.05	19.53
2024-03-06	X	PFXF	17.67	17.7099	17.6401	17.66	0.05	549,375	991	16.05	19.53
2024-03-05	X	PFXF	17.57	17.6199	17.5459	17.61	0.045	522,148	988	16.00	19.53
2024-03-04	X	PFXF	17.63	17.66	17.56	17.56	-0.085	399,626	803	16.00	18.10
2024-03-01	X	PFXF	17.725	17.73	17.58	17.6497	-0.0352	394,026	833	16.00	19.53
2024-02-29	X	PFXF	17.68	17.78	17.64	17.77	0.125	630,705	938	15.96	19.53
2024-02-28	X	PFXF	17.57	17.66	17.5495	17.64	0.10	501,302	907	16.00	19.30
2024-02-27	X	PFXF	17.65	17.65	17.539	17.54	-0.06	315,630	707	16.00	19.10
2024-02-26	X	PFXF	17.64	17.6711	17.575	17.61	-0.06	409,159	717	16.05	19.29
2024-02-23	X	PFXF	17.55	17.67	17.5301	17.65	0.12	439,864	636	15.98	19.62
2024-02-22	X	PFXF	17.55	17.56	17.49	17.54	0.08	390,509	978	15.80	19.06
2024-02-21	X	PFXF	17.52	17.56	17.45	17.47	-0.02	456,213	1,125	15.72	19.53
2024-02-20	X	PFXF	17.42	17.52	17.40	17.49	0.045	462,031	662	15.75	19.53
2024-02-19	X	PFXF	17.50	17.5201	17.45	17.46	-0.09	0	0	17.45	19.53
2024-02-16	X	PFXF	17.50	17.5201	17.45	17.46	-0.09	446,188	899	17.45	19.53
2024-02-15	X	PFXF	17.49	17.57	17.47	17.55	0.095	449,171	823	16.00	19.53
2024-02-14	X	PFXF	17.37	17.48	17.37	17.45	0.09	362,673	762	15.75	18.94
2024-02-13	X	PFXF	17.50	17.50	17.31	17.37	-0.27	511,861	972	17.32	19.53
2024-02-12	X	PFXF	17.59	17.63	17.558	17.61	0.065	486,287	1,100	16.01	19.53
2024-02-09	X	PFXF	17.44	17.5578	17.39	17.55	0.11	449,701	815	16.15	19.53
2024-02-08	X	PFXF	17.42	17.455	17.355	17.43	0.05	349,790	822	17.36	19.26
2024-02-07	X	PFXF	17.42	17.43	17.35	17.40	0.05	532,119	970	15.92	19.62
2024-02-06	X	PFXF	17.40	17.43	17.35	17.36	0.04	419,363	929	17.40	19.53
2024-02-05	X	PFXF	17.54	17.54	17.34	17.34	-0.22	463,101	1,113	17.37	19.53