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
19:49:33 EDT Tue 07 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
2024-05-07
Z
PPT
3.49
3.54
3.49
3.5299
0.0299
131,858
195
3.46
3.54
2024-05-06
Z
PPT
3.49
3.51
3.49
3.50
-0.005
151,547
266
3.46
3.69
2024-05-03
Z
PPT
3.46
3.505
3.46
3.50
0.04
146,977
198
3.38
3.69
2024-05-02
Z
PPT
3.45
3.479
3.45
3.46
0.005
103,636
209
3.32
3.85
2024-05-01
Z
PPT
3.44
3.46
3.43
3.46
0.035
200,006
279
3.05
3.63
2024-04-30
Z
PPT
3.43
3.44
3.41
3.42
-0.027
182,705
246
3.29
3.65
2024-04-29
Z
PPT
3.46
3.48
3.4401
3.45
93,299
236
3.13
3.63
2024-04-26
Z
PPT
3.41
3.4581
3.41
3.45
0.03
139,665
329
3.26
3.74
2024-04-25
Z
PPT
3.42
3.445
3.41
3.42
-0.02
225,554
366
3.25
3.76
2024-04-24
Z
PPT
3.48
3.48
3.44
3.44
-0.05
58,717
94
3.29
3.74
2024-04-23
Z
PPT
3.46
3.49
3.46
3.49
0.036
190,518
245
3.27
3.65
2024-04-22
Z
PPT
3.49
3.49
3.45
3.47
0.015
139,065
188
3.21
3.62
2024-04-19
Z
PPT
3.45
3.468
3.45
3.46
-0.004
95,997
192
3.28
3.82
2024-04-18
Z
PPT
3.46
3.485
3.45
3.465
0.015
161,759
102
3.28
3.61
2024-04-17
Z
PPT
3.42
3.46
3.42
3.455
0.025
170,256
267
3.25
3.81
2024-04-16
Z
PPT
3.42
3.44
3.41
3.43
0.005
214,740
221
3.24
3.79
2024-04-15
Z
PPT
3.4501
3.4551
3.42
3.425
-0.025
210,493
332
3.27
3.85
2024-04-12
Z
PPT
3.45
3.47
3.45
3.45
-0.015
173,375
257
3.30
3.60
2024-04-11
Z
PPT
3.46
3.47
3.45
3.47
0.0073
288,661
440
3.44
3.87
2024-04-10
Z
PPT
3.48
3.49
3.46
3.462
-0.038
138,340
164
3.45
3.60
2024-04-09
Z
PPT
3.49
3.519
3.48
3.50
0.02
205,269
220
3.46
3.89
2024-04-08
Z
PPT
3.47
3.51
3.47
3.49
0.014
216,554
174
3.46
3.60
2024-04-05
Z
PPT
3.48
3.49
3.465
3.47
-0.029
159,097
236
3.46
3.77
2024-04-04
Z
PPT
3.48
3.51
3.48
3.50
0.02
296,189
376
3.46
3.85
2024-04-03
Z
PPT
3.50
3.5099
3.47
3.49
-0.02
151,188
242
3.46
3.81
2024-04-02
Z
PPT
3.50
3.51
3.485
3.50
-0.02
139,254
256
3.49
3.79
2024-04-01
Z
PPT
3.53
3.5499
3.49
3.51
-0.005
130,715
280
3.47
3.69
2024-03-29
Z
PPT
3.53
3.55
3.51
3.52
-0.029
0
0
3.49
3.70
2024-03-28
Z
PPT
3.53
3.55
3.51
3.52
-0.029
495,386
684
3.49
3.70
2024-03-27
Z
PPT
3.54
3.57
3.53
3.54
-0.01
103,123
246
3.50
3.69
2024-03-26
Z
PPT
3.53
3.60
3.5172
3.54
323,826
366
3.46
3.69
2024-03-25
Z
PPT
3.53
3.53
3.51
3.53
-0.01
147,868
343
3.47
3.83
2024-03-22
Z
PPT
3.54
3.55
3.51
3.53
-0.01
116,187
352
3.50
3.83
2024-03-21
Z
PPT
3.51
3.53
3.51
3.53
0.016
154,761
451
3.50
3.55
2024-03-20
Z
PPT
3.53
3.54
3.52
3.54
124,145
226
3.50
3.56
2024-03-19
Z
PPT
3.53
3.54
3.52
3.53
89,453
259
3.50
3.55
2024-03-18
Z
PPT
3.52
3.5355
3.51
3.52
0.0199
184,740
218
3.49
3.75
2024-03-15
Z
PPT
3.51
3.53
3.505
3.51
83,093
147
3.37
3.54
2024-03-14
Z
PPT
3.54
3.545
3.50
3.53
-0.03
159,086
314
3.50
3.59
2024-03-13
Z
PPT
3.53
3.55
3.52
3.55
-0.009
185,646
239
3.50
3.59
2024-03-12
Z
PPT
3.53
3.55
3.5201
3.55
137,405
189
3.38
3.59
2024-03-11
Z
PPT
3.51
3.55
3.50
3.55
0.03
532,901
448
3.50
3.59
2024-03-08
Z
PPT
3.53
3.54
3.50
3.52
-0.0102
322,042
315
3.50
3.62
2024-03-07
Z
PPT
3.53
3.54
3.525
3.53
-0.01
142,539
198
3.50
3.84
2024-03-06
Z
PPT
3.54
3.55
3.51
3.54
-0.01
292,059
398
3.38
3.85
2024-03-05
Z
PPT
3.55
3.56
3.53
3.56
0.01
160,337
171
3.50
4.01
2024-03-04
Z
PPT
3.58
3.58
3.55
3.55
-0.02
200,187
188
3.52
3.59
2024-03-01
Z
PPT
3.585
3.5899
3.55
3.565
-0.005
130,276
210
3.50
4.01
2024-02-29
Z
PPT
3.55
3.58
3.54
3.57
0.005
106,812
196
3.50
4.01
2024-02-28
Z
PPT
3.55
3.58
3.54
3.56
0.01
127,840
258
3.50
3.60
2024-02-27
Z
PPT
3.57
3.59
3.55
3.55
-0.02
196,246
245
3.50
3.87
2024-02-26
Z
PPT
3.57
3.59
3.56
3.57
-0.01
125,044
288
3.50
4.03
2024-02-23
Z
PPT
3.60
3.60
3.57
3.58
-0.01
125,302
214
3.43
3.78
2024-02-22
Z
PPT
3.62
3.62
3.58
3.58
-0.034
155,178
148
3.44
3.57
2024-02-21
Z
PPT
3.63
3.65
3.61
3.64
115,064
165
3.19
3.83
2024-02-20
Z
PPT
3.62
3.66
3.62
3.64
0.0119
98,212
140
3.50
3.73
2024-02-19
Z
PPT
3.64
3.65
3.62
3.62
-0.02
0
0
3.21
3.94
2024-02-16
Z
PPT
3.64
3.65
3.62
3.62
-0.02
119,125
133
3.21
3.94
2024-02-15
Z
PPT
3.65
3.66
3.63
3.64
-0.01
117,172
161
3.47
4.10
2024-02-14
Z
PPT
3.64
3.6503
3.63
3.65
95,642
176
3.45
4.10
2024-02-13
Z
PPT
3.67
3.67
3.62
3.63
-0.045
130,633
181
3.50
3.74
2024-02-12
Z
PPT
3.69
3.6999
3.67
3.68
-0.009
60,547
242
3.50
3.73
2024-02-09
Z
PPT
3.68
3.69
3.68
3.68
-0.02
110,062
228
3.49
4.11
2024-02-08
Z
PPT
3.70
3.71
3.68
3.70
72,170
190
3.50
3.77