Stockwatch

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-04-18	V	PLU	0.58	0.58	0.55	0.56		30,843	18	0.56	0.57	19,427	5,000	333	3,000			583				2,500
2019-04-17	V	PLU	0.57	0.58	0.56	0.58		8,325	7	0.56	0.58	1,500	5,500		1,000			325
2019-04-16	V	PLU	0.59	0.60	0.58	0.58		25,818	12	0.58	0.60	16,193	3,000					125				6,500
2019-04-15	V	PLU	0.63	0.63	0.58	0.58	-0.01	91,660	35	0.58	0.60	48,440	15,000	439	17,000		500	781				9,500
2019-04-12	V	PLU	0.60	0.60	0.58	0.59		60,196	17	0.57	0.60	45,046	11,500		1,500			100				2,050
2019-04-11	V	PLU	0.60	0.60	0.57	0.59	0.01	66,142	31	0.59	0.60	26,110	13,500	500	18,500			532				7,000
2019-04-10	V	PLU	0.61	0.61	0.58	0.58	-0.02	107,412	35	0.57	0.59	80,655	20,000	1,757	500			2,500				2,000
2019-04-09	V	PLU	0.62	0.62	0.59	0.60	0.01	491,172	110	0.60	0.61	242,160	68,000		29,500	350		138,662				12,500
2019-04-08	V	PLU	0.57	0.60	0.55	0.59	0.03	393,700	139	0.59	0.60	218,397	56,500	25,000	29,000	200	2,500	36,103				26,000
2019-04-05	V	PLU	0.57	0.57	0.55	0.55	-0.02	108,865	39	0.55	0.56	88,853	3,000	1,500	9,500			1,512				4,500
2019-04-04	V	PLU	0.56	0.57	0.55	0.57	0.02	82,700	41	0.56	0.58	50,800	15,500	500	7,000			400				8,500
2019-04-03	V	PLU	0.54	0.57	0.53	0.55		175,787	65	0.53	0.56	78,824	42,000	400	28,560			1,003				25,000
2019-04-02	V	PLU	0.58	0.59	0.53	0.55	-0.01	200,164	93	0.53	0.57	124,058	23,000	4,775	22,469			1,862				24,000
2019-04-01	V	PLU	0.63	0.63	0.56	0.57		165,591	53	0.57	0.60	70,760	10,000		32,000		9,000	17,331				26,500
2019-03-29	V	PLU	0.58	0.59	0.57	0.57	-0.01	28,592	24	0.56	0.63	23,175	1,500	496				421				3,000
2019-03-28	V	PLU	0.60	0.60	0.58	0.58	-0.02	39,400	16	0.58	0.60	11,900	5,000	8,000	3,000			7,000				4,500
2019-03-27	V	PLU	0.60	0.60	0.58	0.60	0.01	50,091	23	0.59	0.62	21,500	4,000	3,491	3,000		500	9,600				8,000
2019-03-26	V	PLU	0.62	0.62	0.59	0.59		9,802	9	0.59	0.63	8,802
2019-03-25	V	PLU	0.60	0.60	0.58	0.59	-0.01	123,580	67	0.57	0.62	100,010		300	9,500		9,000	770				4,000
2019-03-22	V	PLU	0.60	0.60	0.59	0.60		31,587	18	0.58	0.60	16,420			2,500		1,000	10,167
2019-03-21	V	PLU	0.61	0.62	0.58	0.60		96,628	38	0.58	0.62	84,600			500			1,028				10,500
2019-03-20	V	PLU	0.59	0.61	0.59	0.60		145,623	51	0.59	0.62	94,430		15,000	16,386		5,500	807				13,500
2019-03-19	V	PLU	0.61	0.63	0.57	0.60	-0.02	188,325	90	0.58	0.60	129,595	7,500		26,500	1,000	1,500	1,230				21,000
2019-03-18	V	PLU	0.66	0.66	0.61	0.61	-0.06	309,186	119	0.61	0.64	240,370	1,000	5,320	24,600		18,000	396				19,500
2019-03-15	V	PLU	0.66	0.74	0.65	0.67	-0.03	132,656	63	0.63	0.70	122,006			4,000			650				6,000
2019-03-14	V	PLU	0.66	0.70	0.66	0.70	0.02	81,111	24	0.65	0.75	68,312			6,000		6,000	799
2019-03-13	V	PLU	0.69	0.69	0.66	0.68	-0.01	47,161	24	0.66	0.68	44,610			1,500			1,051
2019-03-12	V	PLU	0.72	0.72	0.68	0.70	-0.02	18,537	18	0.69	0.75	6,726			1,500		500	8,311				1,500
2019-03-11	V	PLU	0.75	0.75	0.72	0.72	-0.03	71,482	26	0.70	0.74	63,621			1,500			861				5,500
2019-03-08	V	PLU	0.78	0.78	0.73	0.74	-0.04	43,633	27	0.73	0.75	26,100			6,500		6,500	2,533				2,000
2019-03-07	V	PLU	0.65	0.78	0.65	0.78	0.11	74,485	38	0.68	0.78	58,600		500	6,000		7,500	385				1,500
2019-03-06	V	PLU	0.66	0.67	0.65	0.67	0.01	118,454	32	0.64	0.68	106,055		3,599	4,500	1,000	3,000	300
2019-03-05	V	PLU	0.66	0.70	0.64	0.66	0.02	356,497	97	0.62	0.69	279,435	6,000	500	24,000		15,000	562				31,000
2019-03-04	V	PLU	0.67	0.68	0.63	0.64	0.01	180,546	60	0.63	0.65	153,946		2,500	16,500		6,000	100				1,500
2019-03-01	V	PLU	0.61	0.66	0.61	0.63	0.01	131,724	45	0.63	0.65	119,764		1,800	6,000		2,500	1,660
2019-02-28	V	PLU	0.65	0.66	0.62	0.62	-0.05	153,066	54	0.59	0.66	113,356		1,710	13,000	5,500	13,500					6,000
2019-02-27	V	PLU	0.67	0.67	0.66	0.67	0.01	46,283	14	0.66	0.67	46,033		250
2019-02-26	V	PLU	0.68	0.68	0.66	0.66	-0.02	6,820	9	0.66	0.67	4,500						820				1,500
2019-02-25	V	PLU	0.67	0.69	0.66	0.69	0.01	64,602	27	0.66	0.68	54,100	1,000	16	4,610		1,500	376				3,000
2019-02-22	V	PLU	0.65	0.69	0.65	0.68	0.03	51,550	30	0.67	0.68	47,700		1,500				850				1,500
2019-02-21	V	PLU	0.67	0.67	0.65	0.65	-0.02	70,767	16	0.65	0.67	63,017	1,000	1,250	2,500		1,000					2,000
2019-02-20	V	PLU	0.69	0.69	0.66	0.67	-0.02	90,159	26	0.65	0.70	79,640		659	4,500		3,500	1,860
2019-02-19	V	PLU	0.70	0.70	0.66	0.69	-0.02	46,885	38	0.65	0.70	35,150		3,580	1,198		4,500	457				2,000
2019-02-15	V	PLU	0.73	0.73	0.71	0.71	-0.02	66,075	17	0.70	0.71	66,075
2019-02-14	V	PLU	0.74	0.74	0.73	0.73		35,341	20	0.73	0.74	33,716						125				1,500
2019-02-13	V	PLU	0.73	0.745	0.71	0.73		61,749	32	0.73	0.74	45,212			3,500		3,500	9,537
2019-02-12	V	PLU	0.70	0.73	0.69	0.73		65,349	23	0.72	0.74	44,937			9,500		8,500	912				1,500
2019-02-11	V	PLU	0.73	0.73	0.70	0.73		12,500	14	0.70	0.73	11,864			500			136
2019-02-08	V	PLU	0.72	0.74	0.70	0.70	-0.02	17,635	17	0.70	0.74	14,570		65	500		1,000					1,500
2019-02-07	V	PLU	0.70	0.76	0.70	0.72		119,894	64	0.71	0.72	74,217		463	40,282			1,432				3,500
2019-02-06	V	PLU	0.67	0.72	0.65	0.72	0.05	68,735	29	0.70	0.72	68,200						535
2019-02-05	V	PLU	0.63	0.67	0.63	0.67	0.04	71,797	31	0.65	0.67	68,820		300				677				2,000
2019-02-04	V	PLU	0.61	0.64	0.61	0.63	0.02	39,793	16	0.62	0.63	33,386		6,157	50			200
2019-02-01	V	PLU	0.65	0.65	0.61	0.61	-0.04	102,575	37	0.61	0.64	86,575	6,000		8,000			500				1,500
2019-01-31	V	PLU	0.67	0.68	0.62	0.65	-0.01	27,027	22	0.62	0.65	24,100		927				2,000
2019-01-30	V	PLU	0.65	0.68	0.65	0.65	-0.03	28,223	21	0.67	0.68	23,877	2,000		2,000			346
2019-01-29	V	PLU	0.67	0.68	0.67	0.68		8,413	9	0.68	0.69	7,700						713
2019-01-28	V	PLU	0.69	0.69	0.68	0.68		3,023	3	0.66	0.68	1,000	2,000					23
2019-01-25	V	PLU	0.69	0.69	0.62	0.68	-0.01	58,170	28	0.63	0.68	56,500	1,500					170
2019-01-24	V	PLU	0.69	0.69	0.67	0.69	-0.02	24,495	15	0.68	0.69	23,800		205				490
2019-01-23	V	PLU	0.70	0.74	0.69	0.71	0.01	40,566	25	0.69	0.71	37,942		164				960				1,500
2019-01-22	V	PLU	0.72	0.72	0.70	0.70	-0.04	13,370	10	0.69	0.74	9,470	1,000	2,500				400
2019-01-21	V	PLU	0.74	0.75	0.74	0.74		18,093	15	0.72	0.74	16,600	230			433		330				500