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
06:32:17 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
X
PLG
1.42
1.42
1.36
1.38
114,297
166
1.24
1.56
2024-04-25
X
PLG
1.32
1.42
1.30
1.38
0.075
469,183
449
1.22
1.42
2024-04-24
X
PLG
1.34
1.36
1.285
1.30
-0.025
152,317
177
1.18
1.49
2024-04-23
X
PLG
1.30
1.38
1.30
1.31
102,923
194
1.19
1.49
2024-04-22
X
PLG
1.32
1.3493
1.30
1.32
-0.01
232,333
326
1.21
1.50
2024-04-19
X
PLG
1.41
1.41
1.31
1.34
-0.055
166,566
242
1.23
1.53
2024-04-18
X
PLG
1.36
1.42
1.3114
1.39
0.045
369,060
365
1.16
1.50
2024-04-17
X
PLG
1.29
1.39
1.2201
1.345
0.085
765,714
601
1.18
1.43
2024-04-16
X
PLG
1.24
1.2819
1.14
1.26
0.01
325,239
364
1.11
1.47
2024-04-15
X
PLG
1.305
1.305
1.20
1.2422
-0.0378
457,768
526
1.14
1.47
2024-04-12
X
PLG
1.35
1.47
1.24
1.28
-0.06
1,367,406
1,246
1.15
1.40
2024-04-11
X
PLG
1.48
1.48
1.31
1.33
-0.11
521,115
538
1.25
1.49
2024-04-10
X
PLG
1.40
1.45
1.35
1.44
0.045
212,764
370
1.30
1.60
2024-04-09
X
PLG
1.50
1.545
1.40
1.40
-0.0899
853,556
683
1.27
1.56
2024-04-08
X
PLG
1.41
1.50
1.34
1.49
0.0801
770,839
850
1.36
1.62
2024-04-05
X
PLG
1.25
1.4495
1.22
1.40
0.12
650,699
759
1.28
1.54
2024-04-04
X
PLG
1.42
1.42
1.15
1.28
-0.14
726,715
728
1.16
1.38
2024-04-03
X
PLG
1.43
1.44
1.38
1.42
443,755
576
1.25
1.54
2024-04-02
X
PLG
1.36
1.4536
1.28
1.42
0.0865
813,885
977
1.30
1.57
2024-04-01
X
PLG
1.20
1.35
1.155
1.3285
0.1585
868,744
842
1.22
1.47
2024-03-29
X
PLG
1.14
1.17
1.14
1.17
0.04
0
0
1.08
1.30
2024-03-28
X
PLG
1.14
1.17
1.14
1.17
0.04
159,413
242
1.08
1.30
2024-03-27
X
PLG
1.14
1.15
1.12
1.13
93,388
109
1.06
1.34
2024-03-26
X
PLG
1.17
1.17
1.12
1.13
0.005
63,437
102
1.03
1.30
2024-03-25
X
PLG
1.17
1.1799
1.11
1.125
-0.045
122,109
254
1.04
1.29
2024-03-22
X
PLG
1.22
1.22
1.13
1.17
-0.035
259,748
316
1.05
1.32
2024-03-21
X
PLG
1.16
1.23
1.14
1.20
0.0682
690,051
650
1.11
1.34
2024-03-20
X
PLG
1.08
1.14
1.08
1.13
0.05
71,093
131
1.04
1.25
2024-03-19
X
PLG
1.15
1.155
1.06
1.08
-0.0657
246,602
332
1.05
1.20
2024-03-18
X
PLG
1.17
1.189
1.14
1.16
-0.01
115,882
213
1.03
1.29
2024-03-15
X
PLG
1.14
1.19
1.14
1.17
0.025
118,927
238
1.03
1.30
2024-03-14
X
PLG
1.20
1.21
1.12
1.14
-0.075
312,600
268
1.03
1.28
2024-03-13
X
PLG
1.16
1.20
1.13
1.20
0.03
183,709
282
1.11
1.35
2024-03-12
X
PLG
1.18
1.20
1.13
1.16
-0.04
168,826
180
1.04
1.25
2024-03-11
X
PLG
1.12
1.20
1.12
1.18
0.065
333,107
302
1.04
1.29
2024-03-08
X
PLG
1.20
1.23
1.10
1.12
-0.0601
400,675
426
1.01
1.21
2024-03-07
X
PLG
1.10
1.24
1.0907
1.18
0.105
885,265
731
1.07
1.29
2024-03-06
X
PLG
1.00
1.09
1.00
1.08
0.0861
331,602
352
0.9603
1.17
2024-03-05
X
PLG
1.02
1.0399
0.9924
0.9939
-0.0242
145,497
159
0.9091
1.11
2024-03-04
X
PLG
1.01
1.04
1.00
1.02
191,246
243
0.96
1.12
2024-03-01
X
PLG
1.00
1.02
0.98
1.02
0.0389
119,442
170
0.8963
1.11
2024-02-29
X
PLG
0.9824
1.02
0.98
0.9811
0.0017
124,965
122
0.8889
1.07
2024-02-28
X
PLG
0.9824
0.9999
0.982
0.982
-0.018
73,569
101
0.9499
1.07
2024-02-27
X
PLG
1.03
1.03
0.98
1.00
0.0154
84,108
116
0.8964
1.09
2024-02-26
X
PLG
0.99
1.00
0.96
0.98
-0.0364
198,387
300
0.8871
1.07
2024-02-23
X
PLG
1.01
1.02
0.98
1.0164
-0.0036
67,424
123
0.9191
1.11
2024-02-22
X
PLG
0.99
1.02
0.99
1.02
0.0298
50,368
137
0.9054
1.11
2024-02-21
X
PLG
1.00
1.02
0.99
0.9902
-0.0098
46,260
155
0.9054
1.11
2024-02-20
X
PLG
1.01
1.02
1.00
1.00
-0.03
69,774
170
0.9145
1.11
2024-02-19
X
PLG
1.03
1.0838
1.01
1.03
-0.01
0
0
0.9237
1.11
2024-02-16
X
PLG
1.03
1.0838
1.01
1.03
-0.01
181,405
198
0.9237
1.11
2024-02-15
X
PLG
1.04
1.04
1.00
1.03
0.0238
84,736
171
0.9145
1.11
2024-02-14
X
PLG
0.99
1.00
0.9808
0.9962
0.0014
58,625
122
0.8971
1.11
2024-02-13
X
PLG
1.02
1.0215
0.9808
0.9948
-0.0352
92,110
143
0.8899
1.08
2024-02-12
X
PLG
1.03
1.03
1.00
1.03
0.026
105,684
168
0.9237
1.11
2024-02-09
X
PLG
1.02
1.02
0.98
0.994
0.0029
105,740
194
0.8873
1.11
2024-02-08
X
PLG
1.02
1.05
0.9911
0.9911
-0.038
116,977
176
0.9054
1.10
2024-02-07
X
PLG
1.00
1.04
0.98
1.04
0.035
252,316
302
0.9145
1.13
2024-02-06
X
PLG
0.9804
1.00
0.98
1.00
0.0023
47,959
89
0.878
1.09
2024-02-05
X
PLG
1.02
1.02
0.98
0.99
-0.0235
99,526
142
0.8963
1.09
2024-02-02
X
PLG
1.00
1.01
0.99
1.01
-0.0098
84,423
125
0.9145
1.12
2024-02-01
X
PLG
0.99
1.01
0.9801
1.01
0.0048
124,611
187
0.9041
1.12
2024-01-31
X
PLG
1.02
1.02
0.98
1.00
-0.04
143,454
275
0.9145
1.12
2024-01-30
X
PLG
1.04
1.05
1.02
1.03
-0.03
49,711
115
0.9328
1.16
2024-01-29
X
PLG
1.07
1.07
1.03
1.05
-0.015
94,888
134
0.9328
1.15