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
2026-05-12	V	PGDC	0.86	0.91	0.85	0.87	-0.01	224,928	216	0.85	0.93	75,119	22,085	18,500	45,500	8	14,500	26,000			6,736		4,000	8,892
2026-05-11	V	PGDC	0.93	0.94	0.85	0.89	0.03	432,423	302	0.80	0.90	152,797	21,389	30,863	79,500	5,750	7,000	90,683			12,383		21,500	6,000
2026-05-08	V	PGDC	0.86	0.89	0.84	0.88	0.05	417,171	307	0.82	0.88	105,599	16,510	48,000	98,000	411	18,000	54,005			9,500		34,000	23,987
2026-05-07	V	PGDC	0.99	0.99	0.82	0.82	-0.17	1,265,142	674	0.81	0.89	416,270	177,216	49,020	278,500	10,185	22,000	91,300			23,713		49,000	42,400
2026-05-06	V	PGDC	0.90	0.99	0.90	0.99	0.10	499,680	186	0.90	0.99	319,913	32,653	16,000	60,000	10,187	3,000	29,500			12,821		3,000	8,800
2026-05-05	V	PGDC	0.98	0.98	0.88	0.91	-0.04	392,750	216	0.88	0.95	141,764	14,005	28,000	53,500	95	17,500	86,000			14,637		20,500	7,500
2026-05-04	V	PGDC	0.93	0.98	0.92	0.96	0.03	526,227	306	0.93	0.98	219,595	54,900	43,000	80,000	346	12,500	70,500			3,281		24,000	12,000
2026-05-01	V	PGDC	0.92	0.95	0.88	0.93	0.02	241,674	112	0.87	0.93	79,996	8,600	22,500	38,000		17,000	54,500			11,785		500	6,500
2026-04-30	V	PGDC	0.80	1.00	0.80	0.92	0.12	1,692,836	579	0.87	0.92	620,382	182,926	235,950	254,500	1,093	26,000	173,500			3,382		25,500	104,000
2026-04-29	V	PGDC	0.81	0.82	0.77	0.78	-0.02	51,469	62	0.78	0.82	32,808	7,500	1,667	3,000		500	500			1,499		2,000
2026-04-28	V	PGDC	0.82	0.82	0.79	0.79	-0.06	127,157	101	0.79	0.85	61,315	13,155	9,125	16,000		5,500	8,206			5,044		3,000	2,000
2026-04-27	V	PGDC	0.80	0.85	0.76	0.85	0.07	339,068	178	0.79	0.85	90,912	16,102	81,000	66,500	8	3,000	61,000			3,625		11,000	2,000
2026-04-24	V	PGDC	0.78	0.86	0.76	0.78	-0.01	296,627	228	0.76	0.85	64,476	31,796	60,500	57,000	1,927	7,500	43,597			2,191		18,500	7,750
2026-04-23	V	PGDC	0.81	0.81	0.77	0.79	-0.03	306,638	177	0.77	0.81	105,082	79,259	32,200	17,500	340	3,500	27,000			2,874		32,000	3,000
2026-04-22	V	PGDC	0.84	0.85	0.77	0.82	-0.02	465,056	294	0.76	0.85	237,757	40,526	25,500	34,000	294	16,500	53,000			3,687		36,000	13,500
2026-04-21	V	PGDC	0.85	0.87	0.80	0.84	-0.04	511,706	369	0.80	0.96	182,493	31,787	35,524	102,000		26,125	76,010			5,796		21,500	12,050
2026-04-20	V	PGDC	0.84	0.89	0.82	0.88	0.05	333,273	206	0.86	0.99	177,139	14,816	44,500	35,000		7,500	22,000			4,546		13,000	11,000
2026-04-17	V	PGDC	0.83	0.88	0.81	0.83	-0.01	809,915	450	0.83	0.86	364,368	46,275	35,870	172,500	700	15,500	55,060			67,250		32,500	10,000
2026-04-16	V	PGDC	0.87	0.88	0.83	0.84	-0.03	283,556	204	0.84	0.90	130,492	15,016	10,500	49,500	619	13,000	52,500			4,385		2,500	1,005
2026-04-15	V	PGDC	0.88	0.95	0.86	0.86	-0.05	509,140	242	0.84	0.96	234,448	29,666	13,000	72,500	200	14,500	74,000			1,602		15,500	51,600
2026-04-14	V	PGDC	0.89	0.93	0.87	0.91	0.02	293,692	188	0.80	0.94	113,347	22,790	30,000	60,500		1,000	35,500			2,821		5,000	20,500
2026-04-13	V	PGDC	0.88	0.91	0.83	0.90	0.03	521,578	290	0.80	1.00	184,027	43,000	51,500	75,500	25		63,500			8,052		48,500	42,427
2026-04-10	V	PGDC	0.86	0.90	0.86	0.86	-0.01	92,963	99	0.85	0.90	29,365	14,272	11,000	9,500		7,000	14,000			3,500		1,500	1,000
2026-04-09	V	PGDC	0.85	0.91	0.85	0.87	0.01	197,014	136	0.85	0.92	50,672	23,666	12,500	44,000		4,000	33,000			1,680		13,500	13,000
2026-04-08	V	PGDC	0.96	0.98	0.86	0.86	-0.02	550,147	317	0.85	0.95	232,507	78,450	36,000	47,000	831	25,500	74,851			13,309		25,000	6,500
2026-04-07	V	PGDC	0.92	0.92	0.86	0.88	-0.07	374,151	213	0.85	0.92	99,584	46,333	28,500	72,000	220	5,500	71,116			13,515		10,500	23,000
2026-04-06	V	PGDC	0.95	0.97	0.90	0.95	0.02	168,635	41	0.91	0.95	168,635	13,440	36,000	39,500	525	31,500	40,600			8,302		8,000	17,288
2026-04-02	V	PGDC	0.90	0.98	0.90	0.94	-0.04	385,896	211	0.91	1.02	147,230	13,800	36,000	40,500	105	6,500	56,924			9,336		19,500	14,000
2026-04-01	V	PGDC	0.96	1.02	0.93	0.99		488,403	233	0.95	1.02	184,364	39,103	69,500	57,000	495	3,500	67,000			7,272		15,000	39,500
2026-03-31	V	PGDC	0.89	1.02	0.86	0.99	0.16	668,400	372	0.87	0.99	384,623	45,926	54,939	51,000	1,472	11,000	51,553			31,352		14,500	18,500
2026-03-30	V	PGDC	0.90	0.95	0.80	0.83	-0.06	656,228	283	0.80	0.90	317,908	73,159	71,000	56,500		22,000	54,180			21,711		18,500	11,700
2026-03-27	V	PGDC	0.87	0.94	0.84	0.89	0.01	219,092	136	0.89	0.93	103,645	17,518	22,000	21,000	804	4,000	15,500			21,244		2,500	3,600
2026-03-26	V	PGDC	0.86	0.90	0.82	0.88	-0.02	269,032	166	0.76	0.88	85,793	27,020	38,500	22,000		24,000	41,000			12,656		3,000	12,600
2026-03-25	V	PGDC	0.94	0.96	0.88	0.915	0.015	469,541	226	0.73	0.94	189,334	153,746	28,000	24,500	2	23,000	26,000			5,878		5,500	9,100
2026-03-24	V	PGDC	0.85	0.90	0.81	0.90	0.06	630,835	256	0.84	0.93	185,056	35,170	47,500	60,500	152	78,000	75,576			38,865		62,500	31,245
2026-03-23	V	PGDC	0.70	0.88	0.70	0.84	0.09	861,786	361	0.75	0.89	409,116	69,407	82,000	84,000	1,194	40,000	91,000			55,712		9,000	50,000
2026-03-20	V	PGDC	0.90	0.93	0.72	0.75	-0.05	575,352	254	0.72	0.86	225,003	55,499	101,640	67,500	150	11,500	48,500			11,018		38,000	14,000
2026-03-19	V	PGDC	0.80	0.85	0.72	0.80	-0.05	2,147,258	735	0.71	1.05	1,061,118	158,859	172,816	327,500	501	48,000	226,800			17,512		71,500	48,058
2026-03-18	V	PGDC	0.87	0.96	0.85	0.90	-0.05	587,606	337	0.83	0.94	212,303	26,030	62,000	90,500	100	14,000	81,000			24,669		42,500	28,100
2026-03-17	V	PGDC	0.93	1.00	0.90	0.95	0.05	667,689	388	0.83	0.98	364,306	29,690	33,500	59,500	724	35,500	99,000			14,615		13,000	14,000
2026-03-16	V	PGDC	0.82	0.93	0.82	0.90	0.06	732,409	378	0.85	1.00	279,786	64,153	50,700	94,000	400	10,000	137,000			14,439		37,500	31,000
2026-03-13	V	PGDC	0.94	0.97	0.84	0.84	-0.12	1,463,061	676	0.82	0.95	748,273	69,198	75,000	168,500	9,200	46,500	193,500			27,871		57,500	50,393
2026-03-12	V	PGDC	1.03	1.04	0.95	0.96	-0.06	633,619	551	0.96	1.02	340,008	23,500	17,700	123,900		4,100	75,150			8,170		30,200
2026-03-11	V	PGDC	1.17	1.17	1.00	1.03	-0.04	852,617	541	0.98	1.07	538,180	44,272	26,511	89,600		52,300	75,420			11,360		7,100	708
2026-03-10	V	PGDC	1.04	1.20	0.96	1.09	0.04	1,121,690	989	1.06	1.11	438,014	28,363	40,969	174,200	1,377	45,652	152,115			115,822		37,600	100
2026-03-09	V	PGDC	1.03	1.14	0.93	1.05	0.02	971,539	641	0.97	1.15	493,565	12,976	59,074	197,700	400	13,500	102,210			20,028		55,800	2,817
2026-03-06	V	PGDC	0.98	1.12	0.95	1.03	-0.05	888,799	713	1.00	1.08	480,727	10,231	58,200	130,700	342	25,400	111,000			28,406		32,900	2,830
2026-03-05	V	PGDC	1.19	1.19	1.02	1.08	-0.07	885,474	830	1.00	1.12	424,497	34,602	56,900	128,900	1,250	37,500	131,100			21,063		37,400	1,705
2026-03-04	V	PGDC	1.25	1.25	1.14	1.15	-0.075	887,864	736	1.10	1.25	363,237	35,150	48,800	99,700	45,100	24,420	123,500			20,915		14,400	115
2026-03-03	V	PGDC	1.25	1.26	1.08	1.225	-0.105	2,253,474	1,815	1.19	1.25	902,740	67,988	111,068	305,500	27,417	88,000	449,089			91,305		90,300	10,318
2026-03-02	V	PGDC	1.00	1.34	0.92	1.33	0.33	5,700,134	3,377	1.33	1.35	3,320,545	116,546	289,899	948,700	5,627	67,400	577,035			74,815		165,000	28,050
2026-02-27	V	PGDC	0.90	1.00	0.87	1.00	0.11	777,750	441	0.93	1.00	374,170	78,480	88,000	82,000	1,615	4,000	73,500			11,059		51,000	500
2026-02-26	V	PGDC	0.88	0.90	0.83	0.90		542,120	281	0.86	0.90	262,469	57,698	43,500	89,000			51,827			3,177		32,500	1,500
2026-02-25	V	PGDC	0.85	0.98	0.85	0.93	0.06	1,034,802	626	0.88	0.90	471,943	64,958	103,000	159,000	1,149	12,500	96,625			15,167		60,000	4,800
2026-02-24	V	PGDC	0.83	0.95	0.81	0.87	-0.02	699,957	330	0.84	0.89	395,078	57,425	64,223	70,500	7,400	8,000	60,500			10,474		24,500	1,000
2026-02-23	V	PGDC	0.79	0.89	0.78	0.89	0.13	1,018,010	365	0.87	0.89	534,588	36,868	92,514	102,500	1,201	45,000	119,500			4,666		28,500	8,785
2026-02-20	V	PGDC	0.77	0.85	0.75	0.77	-0.02	1,097,668	349	0.75	0.84	423,382	52,862	203,000	180,500	928	4,500	154,500			29,816		39,000	5,000
2026-02-19	V	PGDC	0.70	0.82	0.70	0.79	0.09	563,550	273	0.71	0.79	162,613	38,971	84,810	113,000	820	15,500	93,750			8,503		37,000	7,500
2026-02-18	V	PGDC	0.71	0.78	0.68	0.70		1,520,374	633	0.68	0.76	611,355	75,170	51,900	140,000	10	25,500	203,906			43,313		50,500	1,500
2026-02-17	V	PGDC	0.78	0.78	0.68	0.70	-0.10	885,318	405	0.68	0.75	428,425	61,747	122,561	126,500	752	1,500	97,200			7,181		23,000	2,000