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
20:00:05 EDT Sat 27 Apr 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
2024-04-26
Q
PKKFF
0.074
0.074
0.0671
0.071
-0.001
76,799
18
0.071
0.074
2024-04-25
Q
PKKFF
0.0736
0.0736
0.0696
0.072
-0.0023
13,096
16
0.0622
0.12
2024-04-24
Q
PKKFF
0.082
0.0821
0.0635
0.0743
-0.0047
305,331
34
0.057
0.12
2024-04-23
Q
PKKFF
0.061
0.0814
0.061
0.079
0.00674
17,137
10
0.057
0.12
2024-04-22
Q
PKKFF
0.0735
0.0772
0.07226
0.07226
-0.00244
15,334
6
0.057
0.1767
2024-04-19
Q
PKKFF
0.07095
0.0814
0.07095
0.0747
0.0015
97,498
25
0.057
0.50
2024-04-18
Q
PKKFF
0.082
0.082
0.06995
0.0732
0.0034
21,296
27
0.057
0.1727
2024-04-17
Q
PKKFF
0.0695
0.0701
0.0673
0.0698
0.0073
110,417
26
0.057
0.50
2024-04-16
Q
PKKFF
0.06325
0.0701
0.0625
0.0625
-0.0065
22,201
23
0.057
0.50
2024-04-15
Q
PKKFF
0.062
0.06905
0.062
0.069
0.008205
41,281
15
0.057
0.50
2024-04-12
Q
PKKFF
0.06
0.0679
0.05885
0.060795
0.001345
38,664
25
0.0516
0.0945
2024-04-11
Q
PKKFF
0.06
0.06
0.05945
0.05945
0.001475
23,346
11
0.045
0.06
2024-04-10
Q
PKKFF
0.061065
0.0612
0.0559
0.057975
-0.001575
35,251
24
0.045
0.1585
2024-04-09
Q
PKKFF
0.0675
0.0675
0.05955
0.05955
-0.00565
14,037
12
0.0559
0.50
2024-04-08
Q
PKKFF
0.0583
0.0735
0.0583
0.0652
0.0002
124,008
20
0.0559
0.75
2024-04-05
Q
PKKFF
0.0715
0.0715
0.0607
0.065
-0.001
100,288
49
0.0583
0.1086
2024-04-04
Q
PKKFF
0.0693
0.075
0.0612
0.066
-0.0011
245,112
30
0.0576
0.1086
2024-04-03
Q
PKKFF
0.0729
0.075
0.0671
0.0671
-0.0049
51,855
29
0.057
0.1077
2024-04-02
Q
PKKFF
0.068
0.07885
0.068
0.072
-0.004
54,598
18
0.068
0.1086
2024-04-01
Q
PKKFF
0.0864
0.0903
0.076
0.076
-0.0104
89,738
16
0.05
0.1086
2024-03-29
Q
PKKFF
0.0793
0.0865
0.0793
0.0864
0.0104
0
0
2024-03-28
Q
PKKFF
0.0793
0.0865
0.0793
0.0864
0.0104
7,481
10
0.063
0.1086
2024-03-27
Q
PKKFF
0.0855
0.0855
0.0756
0.076
-0.0044
81,164
9
0.062
0.1086
2024-03-26
Q
PKKFF
0.078
0.0897
0.078
0.0804
-0.0016
96,044
36
0.078
0.1086
2024-03-25
Q
PKKFF
0.0964
0.099195
0.082
0.082
-0.0037
159,311
42
0.078
0.1086
2024-03-22
Q
PKKFF
0.09195
0.0968
0.0857
0.0857
-0.01235
4,321
10
0.082
0.1086
2024-03-21
Q
PKKFF
0.096
0.09805
0.0945
0.09805
0.00535
90,869
27
0.09
0.1086
2024-03-20
Q
PKKFF
0.0932
0.0932
0.0841
0.0927
0.00528
33,274
20
0.08
0.1086
2024-03-19
Q
PKKFF
0.09065
0.09065
0.083
0.08742
-0.00628
112,387
18
0.08
0.1086
2024-03-18
Q
PKKFF
0.086066
0.0937
0.086066
0.0937
0.0087
17,418
17
0.0725
0.1086
2024-03-15
Q
PKKFF
0.08
0.0893
0.07905
0.085
0.005
59,407
20
0.0725
0.1086
2024-03-14
Q
PKKFF
0.0766
0.08135
0.0766
0.08
-0.0026
42,780
23
0.0722
0.0893
2024-03-13
Q
PKKFF
0.085
0.085
0.07755
0.0826
0.0024
140,964
29
0.0722
0.0893
2024-03-12
Q
PKKFF
0.07785
0.08085
0.07785
0.0802
0.0035
15,116
14
0.0541
0.0893
2024-03-11
Q
PKKFF
0.0893
0.0893
0.072705
0.0767
-0.0065
181,765
20
0.0541
0.0893
2024-03-08
Q
PKKFF
0.0828
0.0836
0.0797
0.0832
0.0001
53,432
16
0.077
0.0893
2024-03-07
Q
PKKFF
0.069
0.0831
0.069
0.0831
0.0032
79,042
19
0.072
0.088
2024-03-06
Q
PKKFF
0.0903
0.0903
0.07755
0.0799
-0.004
79,272
15
0.061
0.107
2024-03-05
Q
PKKFF
0.0857
0.0874
0.0839
0.0839
-0.0028
27,432
13
0.061
0.107
2024-03-04
Q
PKKFF
0.0935
0.096
0.0857
0.0867
-0.0112
30,798
21
0.0857
0.107
2024-03-01
Q
PKKFF
0.08
0.0979
0.08
0.0979
0.0129
137,548
22
0.068
0.1159
2024-02-29
Q
PKKFF
0.08825
0.08855
0.08315
0.085
-0.0035
25,295
31
0.0716
0.094
2024-02-28
Q
PKKFF
0.0902
0.0902
0.0791
0.0885
-0.00165
18,718
16
0.0679
0.094
2024-02-27
Q
PKKFF
0.085
0.09015
0.085
0.09015
-0.00055
87,619
25
0.0679
0.094
2024-02-26
Q
PKKFF
0.072
0.0907
0.072
0.0907
-0.000062
8,947
8
0.0679
0.094
2024-02-23
Q
PKKFF
0.0912
0.0912
0.08765
0.090762
0.001562
8,185
10
0.0718
0.094
2024-02-22
Q
PKKFF
0.0874
0.094
0.0871
0.0892
-0.0048
33,401
20
0.079
0.094
2024-02-21
Q
PKKFF
0.0901
0.0981
0.0808
0.094
0.0082
132,506
31
0.0874
0.094
2024-02-20
Q
PKKFF
0.086
0.095475
0.0809
0.0858
0.00005
61,078
19
0.075
0.0901
2024-02-19
Q
PKKFF
0.07915
0.086454
0.062
0.08575
0.00905
0
0
2024-02-16
Q
PKKFF
0.07915
0.086454
0.062
0.08575
0.00905
111,506
23
0.079
0.088
2024-02-15
Q
PKKFF
0.0744
0.07965
0.07
0.0767
0.0007
194,390
42
0.0638
0.088
2024-02-14
Q
PKKFF
0.078
0.0827
0.0722
0.076
-0.00425
515,477
74
0.0638
0.088
2024-02-13
Q
PKKFF
0.08165
0.0832
0.077
0.08025
0.0002
65,927
27
0.078
0.0956
2024-02-12
Q
PKKFF
0.0779
0.086
0.07756
0.08005
-0.00405
167,250
39
0.0766
0.09
2024-02-09
Q
PKKFF
0.088
0.095
0.0801
0.0841
-0.0096
174,155
46
0.0779
0.0956
2024-02-08
Q
PKKFF
0.0933
0.0956
0.0911
0.0937
0.0034
26,786
19
0.0798
0.0956
2024-02-07
Q
PKKFF
0.0871
0.0941
0.0834
0.0903
0.0012
140,505
22
0.0798
0.0956
2024-02-06
Q
PKKFF
0.0837
0.093
0.08
0.0891
0.0019
198,495
32
0.0712
0.1035
2024-02-05
Q
PKKFF
0.0863
0.08855
0.07
0.0872
-0.00355
1,020,836
124
0.0612
0.1242
2024-02-02
Q
PKKFF
0.0909
0.0981
0.08755
0.09075
-0.00235
45,935
17
0.0809
0.099
2024-02-01
Q
PKKFF
0.102
0.102
0.08405
0.0931
0.0031
136,409
27
0.085
0.104
2024-01-31
Q
PKKFF
0.1026
0.1035
0.08945
0.09
-0.01625
89,748
24
0.0809
0.1303
2024-01-30
Q
PKKFF
0.11066
0.11066
0.10625
0.10625
0.0009
25,545
9
0.1026
0.1303
2024-01-29
Q
PKKFF
0.11
0.1112
0.1028
0.10535
-0.00845
95,627
28
0.1026
0.1323