Stockwatch

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	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-12	V	PEX	0.24	0.24	0.225	0.23	-0.01	820,010	126	0.23	0.25	364,815	111,000	72,500	110,000		51,000	109,000			904
2025-12-11	V	PEX	0.24	0.245	0.225	0.24	0.005	950,506	239	0.24	0.25	458,011	135,662	119,500	94,000	300	38,000	103,500			1,170
2025-12-10	V	PEX	0.24	0.25	0.235	0.235	-0.015	762,117	144	0.235	0.245	421,428	93,700	55,500	78,500		8,500	97,000			689		6,000
2025-12-09	V	PEX	0.25	0.26	0.24	0.25	0.005	564,999	88	0.24	0.25	273,328	54,700	24,000	35,000		79,000	96,642			1,314		1,000
2025-12-08	V	PEX	0.24	0.25	0.235	0.25	0.01	355,560	69	0.23	0.255	240,900	7,500	22,500	51,500		5,000	27,500			410
2025-12-05	V	PEX	0.24	0.25	0.23	0.25	0.015	169,687	46	0.235	0.25	88,300	29,500	17,000	17,000		2,500	15,000			160
2025-12-04	V	PEX	0.25	0.25	0.235	0.235	-0.02	587,458	117	0.235	0.24	393,127	50,830	48,000	48,000	100	7,942	35,500			1,459		1,500
2025-12-03	V	PEX	0.235	0.255	0.23	0.255	0.03	953,826	197	0.245	0.255	502,056	148,040	71,265	126,000		5,000	91,500			1,650		7,500
2025-12-02	V	PEX	0.22	0.23	0.215	0.225	-0.005	245,470	81	0.225	0.23	151,141	24,500	12,000	27,500	740	5,500	14,500			479		7,000
2025-12-01	V	PEX	0.24	0.24	0.22	0.22	-0.02	682,748	196	0.22	0.23	296,367	133,978	20,500	76,500		13,500	136,118			1,527		3,500
2025-11-28	V	PEX	0.225	0.24	0.215	0.24	0.02	1,510,327	252	0.23	0.24	830,548	263,622	97,500	149,500		24,000	126,000			1,657		14,500
2025-11-27	V	PEX	0.22	0.225	0.21	0.22	0.005	364,264	136	0.20	0.225	107,155	19,437	29,500	65,500	487		141,000			785
2025-11-26	V	PEX	0.215	0.22	0.20	0.21		937,713	183	0.21	0.22	354,500	95,400	43,000	206,500	400	42,500	193,000			1,430		500
2025-11-25	V	PEX	0.225	0.225	0.205	0.21	-0.01	944,526	174	0.205	0.21	404,117	71,536	68,500	78,000		53,500	260,500			1,480		5,000	1,500
2025-11-24	V	PEX	0.22	0.23	0.21	0.23	0.01	536,133	122	0.21	0.23	284,812	45,416	16,500	88,500	215	1,500	85,500			990		12,500
2025-11-21	V	PEX	0.205	0.22	0.205	0.22	0.015	379,081	85	0.21	0.22	199,777	28,000	16,500	90,000			43,500			945
2025-11-20	V	PEX	0.23	0.23	0.205	0.205	-0.025	560,450	128	0.21	0.225	345,277	58,200	23,000	42,500		500	83,000			73		7,500
2025-11-19	V	PEX	0.235	0.24	0.22	0.23		972,152	172	0.22	0.23	698,550	146,344	40,318	36,000		500	48,000			2,091
2025-11-18	V	PEX	0.21	0.235	0.205	0.235	0.035	1,882,220	297	0.225	0.235	834,596	268,044	144,600	247,500	475	158,715	222,500			1,696		2,500
2025-11-17	V	PEX	0.205	0.22	0.195	0.20	-0.01	739,369	164	0.195	0.21	307,422	105,158	34,000	43,500		145,500	100,500			939		2,000
2025-11-14	V	PEX	0.205	0.215	0.20	0.205	-0.01	758,427	149	0.205	0.23	519,265	38,000	41,500	98,500			44,000			8,991		5,500
2025-11-13	V	PEX	0.23	0.235	0.215	0.215	-0.01	599,019	138	0.21	0.225	322,261	30,600	78,500	88,500		5,500	72,500			440
2025-11-12	V	PEX	0.24	0.245	0.22	0.225		933,283	156	0.22	0.235	436,483	152,413	88,000	166,000		19,000	70,000			887		500
2025-11-11	V	PEX	0.24	0.2425	0.22	0.225	-0.015	357,467	110	0.225	0.24	145,215	3,000	27,000	73,000		55,500	52,000			1,530
2025-11-10	V	PEX	0.235	0.24	0.22	0.24	0.02	587,313	156	0.23	0.24	190,600	102,916	24,750	80,000	571	134,095	45,000			1,529		5,000	2,450
2025-11-07	V	PEX	0.22	0.23	0.205	0.23	0.005	605,920	153	0.22	0.23	305,658	33,886	94,000	69,000		7,000	91,500			2,329			1,781
2025-11-06	V	PEX	0.21	0.24	0.21	0.225	0.005	918,434	156	0.215	0.225	527,856	71,400		155,000		36,000	123,500					4,500
2025-11-05	V	PEX	0.21	0.22	0.205	0.22	0.015	799,587	184	0.21	0.23	301,546	133,170	111,500	110,500		10,500	111,000			2,792		12,500	5,500
2025-11-04	V	PEX	0.235	0.235	0.205	0.205	-0.035	1,615,248	300	0.205	0.21	915,147	143,622	39,500	253,500		68,500	171,500			4,765		14,500	3,010
2025-11-03	V	PEX	0.25	0.255	0.23	0.24	-0.005	914,488	173	0.23	0.255	337,575	228,648	32,500	90,000	1,000	150,500	69,160			642		2,000	1,600
2025-10-31	V	PEX	0.255	0.27	0.22	0.245	-0.005	2,458,894	492	0.23	0.24	906,577	324,400	278,000	462,500	1,696	48,937	413,477			3,988		8,000	1,500
2025-10-30	V	PEX	0.25	0.26	0.24	0.26		474,505	145	0.25	0.26	293,204	10,500	96,000	33,000		500	26,500			7,148		7,500
2025-10-29	V	PEX	0.25	0.265	0.245	0.255	0.01	1,079,763	265	0.245	0.26	451,846	73,907	121,500	210,000	3,001	59,500	144,000			5,051		6,500	4,000
2025-10-28	V	PEX	0.245	0.255	0.24	0.24	-0.01	1,024,464	243	0.24	0.245	289,122	196,256	124,000	225,000	30,000	15,000	137,470			2,168		500	3,805
2025-10-27	V	PEX	0.255	0.275	0.235	0.25	-0.01	1,172,017	278	0.245	0.27	486,991	220,630	91,000	99,500	970	52,500	209,000			1,654		8,500
2025-10-24	V	PEX	0.275	0.285	0.255	0.26	-0.02	1,036,797	309	0.255	0.26	401,286	173,986	127,270	161,500		6,500	140,000			5,811		16,500	3,008
2025-10-23	V	PEX	0.275	0.295	0.26	0.28	0.015	1,986,678	406	0.275	0.28	1,193,085	152,740	47,400	253,500	360	10,000	295,500			15,850		14,500	2,000
2025-10-22	V	PEX	0.25	0.27	0.24	0.265	0.015	608,074	190	0.26	0.265	298,127	47,840	107,000	39,500	1,325	31,500	75,500			1,081		4,500	1,500
2025-10-21	V	PEX	0.275	0.29	0.245	0.25	-0.025	1,050,666	330	0.25	0.27	606,314	74,823	19,000	130,500	601	40,000	157,000			3,741		16,000	1,000
2025-10-20	V	PEX	0.28	0.30	0.27	0.275	-0.005	1,041,122	308	0.27	0.29	366,754	123,500	146,000	152,500	134	37,000	194,500			3,586		15,500	1,000
2025-10-17	V	PEX	0.30	0.30	0.255	0.28	-0.03	2,749,512	1,034	0.28	0.285	1,161,435	322,520	308,311	403,000	10,651	55,000	398,000			13,051		54,000	12,290
2025-10-16	V	PEX	0.335	0.37	0.29	0.31	-0.005	3,819,707	1,229	0.30	0.31	2,161,660	326,227	314,100	410,000	28,636	68,500	413,000			15,526		38,000	25,500
2025-10-15	V	PEX	0.33	0.33	0.295	0.315	-0.015	1,017,335	365	0.295	0.32	361,066	112,200	69,000	240,500	1,586	16,000	185,500			6,689		13,000	5,854
2025-10-14	V	PEX	0.295	0.34	0.28	0.33	0.055	2,180,833	598	0.325	0.34	1,049,413	148,976	109,000	362,000	1,089	7,500	418,500			21,229		46,500	5,500
2025-10-10	V	PEX	0.275	0.32	0.27	0.295	0.02	3,880,024	889	0.28	0.30	2,201,706	316,078	216,500	452,500	7,747	84,000	527,900			8,793		42,500	965
2025-10-09	V	PEX	0.285	0.29	0.25	0.275	0.005	2,173,142	537	0.25	0.275	1,118,125	224,994	177,447	213,000	8,816	30,000	343,000			7,531		48,000
2025-10-08	V	PEX	0.25	0.29	0.24	0.28	0.0375	3,007,634	794	0.27	0.28	1,387,464	362,653	223,857	296,500	8,461	80,000	534,500			11,937		96,500	4,000
2025-10-07	V	PEX	0.255	0.255	0.235	0.24	0.005	1,327,259	363	0.24	0.25	547,280	175,324	152,300	175,000	1,316	18,000	209,500			5,751		39,000	2,000
2025-10-06	V	PEX	0.22	0.25	0.22	0.235	0.02	1,971,701	477	0.235	0.255	871,961	108,588	193,100	345,000	7,111	29,000	296,128			8,014		74,000	25,200
2025-10-03	V	PEX	0.20	0.225	0.195	0.21	-0.035	3,280,430	562	0.21	0.215	1,956,575	190,108	218,500	449,000	1,486	55,000	294,500			6,603		97,000	7,000
2025-10-02	V	PEX	0.23	0.25	0.21	0.245	0.02	1,145,016	298	0.225	0.245	532,048	159,986	92,500	89,500	3,000	25,000	161,500			3,725		28,500	28,000
2025-10-01	V	PEX	0.235	0.25	0.22	0.23		1,347,474	307	0.22	0.23	593,135	74,780	121,000	307,000	4,086	31,347	137,530			3,432		39,000	26,500
2025-09-30	V	PEX	0.255	0.255	0.22	0.235	-0.015	1,574,378	365	0.23	0.235	768,327	137,458	174,500	128,000	6,500	47,000	280,500			3,468		20,000	2,500
2025-09-29	V	PEX	0.28	0.28	0.25	0.25		1,407,555	669	0.24	0.26	616,313	178,191	161,795	152,500	6,500	9,000	232,200			21,537		27,500	500
2025-09-26	V	PEX	0.245	0.27	0.23	0.25	0.02	1,799,197	439	0.24	0.255	1,018,995	166,640	167,000	177,500	19,500	61,500	180,000			4,417		500	2,000
2025-09-25	V	PEX	0.25	0.25	0.225	0.235		1,250,145	321	0.23	0.24	739,911	83,058	45,900	125,500	3,830	36,500	150,000			14,177		16,000	2,000
2025-09-24	V	PEX	0.26	0.26	0.21	0.235	-0.035	6,569,400	1,106	0.23	0.25	4,955,075	306,225	94,086	401,500	6,705	147,500	548,500			35,591		44,000	18,000
2025-09-23	V	PEX	0.26	0.285	0.26	0.27	0.01	1,247,050	307	0.265	0.28	733,899	74,420	64,000	149,500	750	6,500	186,000			7,668		19,000	5,013
2025-09-22	V	PEX	0.255	0.275	0.255	0.255		2,661,205	636	0.255	0.26	1,272,769	162,198	106,555	258,500	10,308	48,000	393,280			113,442		10,000
2025-09-19	V	PEX	0.225	0.28	0.225	0.255	0.04	2,656,557	686	0.245	0.255	1,345,395	170,169	203,700	428,000	250	27,000	389,500			6,808		64,500	3,500
2025-09-18	V	PEX	0.195	0.2175	0.19	0.215	0.03	1,138,107	250	0.21	0.215	498,016	64,827	115,740	213,500			233,500			4,209		7,500	500
2025-09-17	V	PEX	0.18	0.19	0.18	0.19	0.01	264,078	78	0.185	0.19	115,897	41,500	39,000	39,500	270		16,500			1,848		4,000	5,500
2025-09-16	V	PEX	0.185	0.19	0.18	0.185	-0.01	493,383	77	0.175	0.185	339,820	15,205	25,000	55,500			42,000			858		8,000
2025-09-15	V	PEX	0.185	0.195	0.18	0.19	0.01	638,765	149	0.185	0.195	370,646	64,200	32,500	103,500	170		60,500			1,824		3,000	1,500