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
17:12:38 EST Sat 08 Feb 2025
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 ID:
Password:
Save
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-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-02-07
V
PGDC
0.04
0.05
0.04
0.05
11,492
4
0.04
0.05
5,000
6,000
2025-02-06
V
PGDC
0.05
0.05
0.05
0.05
0.005
8,092
3
0.04
0.05
2,000
92
6,000
2025-02-05
V
PGDC
0.045
0.05
0.045
0.045
81,000
6
0.04
0.05
41,000
20,000
20,000
2025-02-04
V
PGDC
0.04
0.045
0.04
0.045
61,800
4
0.035
0.045
61,000
800
2025-02-03
V
PGDC
0.045
0.045
0.045
0.045
2,001
4
0.035
0.05
1,000
990
2025-01-31
V
PGDC
0.045
0.045
0.045
0.045
-0.005
53,807
6
0.04
0.05
52,000
500
500
2025-01-30
V
PGDC
0.045
0.05
0.045
0.05
0.01
13,827
9
0.04
0.05
2,020
2,000
3,000
6,000
807
2025-01-29
V
PGDC
0.04
0.04
0.04
0.04
67,000
2
0.035
0.045
67,000
2025-01-28
V
PGDC
0.035
0.04
0.035
0.04
-0.005
29,011
9
0.035
0.045
28,925
66
2025-01-27
V
PGDC
0.05
0.05
0.04
0.045
-0.005
66,116
14
0.04
0.05
32,666
6,000
27,000
450
2025-01-24
V
PGDC
0.05
0.05
0.05
0.05
0.005
4,255
5
0.04
0.05
4,222
2025-01-23
V
PGDC
0.045
0.04
0.05
2025-01-22
V
PGDC
0.045
0.045
0.045
0.045
0.005
63,761
6
0.045
0.05
63,000
2025-01-21
V
PGDC
0.035
0.045
0.035
0.045
0.005
9,143
6
0.04
0.045
4,000
2,000
3,000
2025-01-20
V
PGDC
0.045
0.045
0.04
0.04
23,060
6
0.035
0.045
10,010
10,000
3,000
50
2025-01-17
V
PGDC
0.04
0.035
0.045
2025-01-16
V
PGDC
0.045
0.045
0.045
0.045
0.005
4,275
5
0.035
0.045
525
3,000
750
2025-01-15
V
PGDC
0.04
0.045
0.035
0.04
0.005
34,515
13
0.035
0.045
20,125
2,000
10,000
500
1,000
2025-01-14
V
PGDC
0.035
0.04
0.03
0.04
522,946
383
0.03
0.035
249,000
40,000
33,000
54,000
946
146,000
2025-01-13
V
PGDC
0.04
0.04
0.03
0.04
-0.01
307,313
41
0.03
0.045
79,298
1,000
34,000
42,000
32,000
119,000
15
2025-01-10
V
PGDC
0.045
0.05
0.045
0.05
0.005
100,523
10
0.04
0.05
98,491
1,096
2025-01-09
V
PGDC
0.035
0.045
0.035
0.045
0.01
274,862
37
0.03
0.05
196,733
44,000
7,000
12,000
13,000
1,000
2025-01-08
V
PGDC
0.035
0.03
0.035
2025-01-07
V
PGDC
0.035
0.03
0.035
2025-01-06
V
PGDC
0.035
0.035
0.035
0.035
200
1
0.03
0.035
200
2025-01-03
V
PGDC
0.035
0.035
0.035
0.035
0.005
2,203
6
0.03
0.035
1,013
1,190
2025-01-02
V
PGDC
0.03
0.03
0.035
2024-12-31
V
PGDC
0.03
0.025
0.035
2024-12-30
V
PGDC
0.03
0.02
0.035
2024-12-27
V
PGDC
0.03
0.035
0.03
0.035
157,000
9
0.025
0.035
130,000
12,000
4,000
3,000
8,000
2024-12-24
V
PGDC
0.035
0.035
0.035
0.035
1,507
3
0.03
0.035
1,428
79
2024-12-23
V
PGDC
0.035
0.035
0.035
0.035
0.005
7,021
5
0.03
0.035
2,000
3,000
2,000
20
2024-12-20
V
PGDC
0.03
0.03
0.03
0.03
2,183
3
0.03
0.035
2,083
100
2024-12-19
V
PGDC
0.03
0.04
0.03
0.03
-0.01
46,177
15
0.025
0.035
31,500
8,000
6,000
677
2024-12-18
V
PGDC
0.03
0.04
0.03
0.04
84,024
6
0.03
0.04
83,000
1,000
24
2024-12-17
V
PGDC
0.03
0.03
0.03
0.03
-0.01
2,620
4
0.03
0.035
3
2,000
617
2024-12-16
V
PGDC
0.04
0.04
0.04
0.04
1,249
7
0.03
0.04
100
1,000
2024-12-13
V
PGDC
0.04
0.04
0.04
0.04
0.005
8,375
7
0.03
0.04
2,000
5,000
1,375
2024-12-12
V
PGDC
0.03
0.03
0.03
0.03
-0.005
3,789
3
0.025
0.04
700
3,000
89
2024-12-11
V
PGDC
0.035
0.035
0.035
0.035
4,500
3
0.025
0.04
4,000
500
2024-12-10
V
PGDC
0.035
0.035
0.035
0.035
5,944
3
0.03
0.04
5,294
650
2024-12-09
V
PGDC
0.035
0.035
0.035
0.035
0.005
124,004
18
0.03
0.035
111,000
3,000
7,000
2,000
1,004
2024-12-06
V
PGDC
0.03
0.035
0.03
0.03
-0.005
52,500
12
0.025
0.035
29,000
4,000
12,000
7,000
2024-12-05
V
PGDC
0.03
0.035
0.03
0.035
-0.005
53,811
19
0.03
0.04
12,231
24,000
8,000
500
9,000
2024-12-04
V
PGDC
0.04
0.04
0.04
0.04
2,219
6
0.03
0.035
2,018
201
2024-12-03
V
PGDC
0.03
0.03
0.03
0.03
-0.01
1,188
3
0.03
0.035
1,000
2024-12-02
V
PGDC
0.04
0.04
0.04
0.04
15,000
3
0.03
0.04
15,000
2024-11-29
V
PGDC
0.04
0.04
0.04
0.04
295
1
0.03
0.04
295
2024-11-28
V
PGDC
0.04
0.03
0.04
2024-11-27
V
PGDC
0.04
0.04
0.03
0.04
35,682
6
0.03
0.04
1,500
182
4,000
20,000
10,000
2024-11-26
V
PGDC
0.04
0.04
0.03
0.03
-0.01
17,182
4
0.03
0.04
5,000
12,000
182
2024-11-25
V
PGDC
0.04
0.04
0.03
0.04
0.005
69,000
10
0.03
0.04
13,000
1,000
21,000
34,000
2024-11-22
V
PGDC
0.03
0.035
0.03
0.035
252,992
16
0.03
0.04
215,992
2,000
20,000
15,000
2024-11-21
V
PGDC
0.035
0.035
0.035
0.035
21,000
4
0.03
0.035
20,000
1,000
2024-11-20
V
PGDC
0.04
0.045
0.035
0.04
19,900
9
0.035
0.045
5,000
10,000
4,000
400
2024-11-19
V
PGDC
0.045
0.045
0.04
0.04
5,000
3
0.035
0.045
5,000
2024-11-18
V
PGDC
0.035
0.04
0.035
0.04
28,676
10
0.03
0.045
13,000
5,000
4,000
6,000
2024-11-15
V
PGDC
0.04
0.045
0.035
0.04
32,304
10
0.03
0.045
22,000
4,000
2,000
4,000
304
2024-11-14
V
PGDC
0.035
0.04
0.035
0.04
279,022
16
0.035
0.04
17,999
119,000
23,000
119,000
23
2024-11-13
V
PGDC
0.035
0.04
0.035
0.035
-0.005
210,972
17
0.035
0.04
110,846
10,000
30,000
60,000
126
2024-11-12
V
PGDC
0.04
0.04
0.04
0.04
17,560
4
0.03
0.035
17,500
60
2024-11-11
V
PGDC
0.03
0.04
0.03
0.04
68,105
11
0.03
0.04
62,500
5,000
100