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	T-TSX	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
2026-10-09	T	PMET	4.05	4.06	3.88	3.96	-0.08	485,370	2,342	3.94	4.05	333,586	26,393	14,852	3,400	3,700	46,600	8,500			24,515		18,200	76
2026-10-08	T	PMET	4.16	4.19	4.01	4.04	-0.13	366,923	2,061	4.01	4.07	217,349	20,918	11,090	8,600	4,054	45,300	14,000			10,808		27,400	276
2026-10-07	T	PMET	4.25	4.35	4.13	4.17	-0.15	369,968	2,110	4.15	4.25	242,564	20,500	11,600	19,500	3,130	37,100	12,500			8,403		10,100	7
2026-10-06	T	PMET	4.40	4.40	4.23	4.32	0.08	206,181	1,300	4.15	4.38	125,531	11,202	9,545	5,700	3,000	22,500	7,800			6,255		11,200	25
2026-10-05	T	PMET	4.27	4.33	4.18	4.24	0.02	143,110	898	4.16	4.59	78,955	9,278	7,924	3,900	2,413	15,701	5,000			6,584		9,500
2026-10-02	T	PMET	4.30	4.30	4.18	4.22	0.02	456,045	2,326	4.17	4.27	235,012	15,000	6,942	7,600	1,700	37,200	21,300			100,951		13,900
2026-10-01	T	PMET	4.27	4.27	4.12	4.20	-0.07	432,449	2,151	4.20	4.34	238,550	33,638	11,500	11,300	7,747	59,801	25,100			9,044		17,700
2026-09-30	T	PMET	4.40	4.46	4.23	4.27	-0.22	272,701	1,627	4.20	4.58	142,282	15,853	9,200	5,900	1,800	30,128	10,300			14,300		31,700
2026-09-29	T	PMET	4.41	4.49	4.39	4.49	0.16	515,056	2,268	4.41	4.51	296,388	16,700	13,500	9,800	12,900	63,900	25,100			46,619		7,700
2026-09-28	T	PMET	4.39	4.40	4.26	4.33	-0.18	415,621	1,412	4.30	4.50	238,470	17,625	7,631	6,200	1,855	29,300	6,700			63,481		14,200
2026-09-25	T	PMET	4.52	4.59	4.41	4.51		316,330	1,712	4.48	4.60	163,764	30,703	6,416	6,300	6,300	44,100	7,000			29,173		14,700
2026-09-24	T	PMET	4.39	4.53	4.29	4.51	0.05	389,511	2,025	4.40	4.70	235,333	32,706	14,964	17,300	5,723	41,900	14,800			9,300		12,000
2026-09-23	T	PMET	4.68	4.68	4.42	4.46	-0.23	369,674	1,828	4.45	4.58	181,547	42,300	8,483	7,400	5,668	42,001	12,158			25,137		25,800
2026-09-22	T	PMET	4.50	4.70	4.46	4.69	0.26	245,093	1,425	4.58	4.70	137,809	12,843	11,529	9,500	4,555	30,901	11,900			5,123		17,900
2026-09-21	T	PMET	4.50	4.55	4.37	4.43	0.08	621,047	2,499	4.35	4.50	322,887	36,389	19,780	9,300	4,450	100,901	18,500			44,573		11,000
2026-09-18	T	PMET	4.36	4.40	4.26	4.35	0.08	1,110,644	2,544	4.29	4.42	746,970	71,300	27,024	23,800	9,677	107,285	10,700			45,840		31,400
2026-09-17	T	PMET	4.23	4.31	4.22	4.27	0.13	705,028	3,009	4.24	4.35	340,171	56,588	21,824	11,800	9,600	111,101	47,400			42,263		36,500
2026-09-16	T	PMET	4.12	4.21	4.08	4.14	0.05	650,421	3,076	4.09	4.35	337,546	50,686	9,924	9,400	4,727	142,400	21,900			22,959		32,400
2026-09-15	T	PMET	4.25	4.35	4.08	4.09	-0.13	399,262	2,213	4.08	4.15	204,668	33,701	8,748	11,100	4,697	54,000	19,500			19,299		33,000
2026-09-14	T	PMET	4.05	4.23	4.03	4.22	0.05	674,482	3,073	4.18	4.71	233,355	40,286	28,571	9,900	6,413	206,382	11,600			74,356		27,800
2026-09-11	T	PMET	4.36	4.36	4.14	4.17	-0.17	884,196	3,590	4.15	4.40	526,857	71,278	25,239	18,200	10,975	103,460	33,000			48,910		24,000
2026-09-10	T	PMET	4.35	4.45	4.24	4.34	-0.20	700,900	2,794	4.31	4.70	389,820	53,120	11,830	12,200	2,718	100,901	14,600			61,412		19,500
2026-09-09	T	PMET	4.53	4.66	4.47	4.54	0.05	504,519	2,091	4.50	4.60	310,882	31,601	11,628	8,500	3,000	88,700	14,200			9,984		19,200
2026-09-08	T	PMET	4.58	4.58	4.47	4.49	-0.10	358,614	2,122	4.40	4.53	189,474	37,114	12,289	12,400	5,610	50,302	17,300			9,739		20,000
2026-09-04	T	PMET	4.58	4.64	4.56	4.59	-0.06	216,311	1,227	4.59	4.61	132,180	20,078	8,866	7,300	3,356	25,900	7,200			3,136		6,100
2026-09-03	T	PMET	4.81	4.84	4.63	4.65	-0.25	551,937	2,660	4.62	4.76	264,251	96,933	11,954	25,000	4,448	66,000	21,699			31,920		18,700
2026-09-02	T	PMET	4.81	4.92	4.79	4.90	0.09	459,860	1,426	4.82	5.00	329,429	24,100	10,015	7,100	4,750	34,000	5,700			27,043		6,700
2026-09-01	T	PMET	4.93	4.95	4.81	4.81	-0.17	578,273	2,636	4.79	4.88	329,321	37,131	13,819	7,500	5,833	77,000	15,000			57,265		8,600
2026-08-31	T	PMET	4.75	5.00	4.74	4.98	0.10	488,591	1,991	4.89	5.15	291,700	26,975	14,600	10,900	4,715	54,709	8,550		20,000	28,039		7,300
2026-08-28	T	PMET	5.06	5.06	4.80	4.88	-0.24	724,118	2,151	4.82	5.14	454,038	110,912	4,472	4,700	1,911	55,600	10,700			45,412		16,700
2026-08-27	T	PMET	5.21	5.27	4.99	5.12	-0.22	564,477	2,773	5.09	5.20	287,305	36,576	19,120	17,300	7,211	101,800	15,800			38,821		16,200
2026-08-26	T	PMET	5.30	5.43	5.28	5.34	0.02	544,775	2,630	5.32	5.39	303,479	36,050	19,635	20,700	5,350	94,101	20,200			25,171		9,100
2026-08-25	T	PMET	5.12	5.39	5.10	5.32	0.12	547,026	3,070	5.22	5.36	283,359	50,535	13,343	17,100	9,448	102,775	18,600			19,825		23,100
2026-08-24	T	PMET	5.20	5.21	5.00	5.20	0.15	388,904	1,777	5.09	5.22	224,361	41,844	10,366	7,300	2,580	55,846	8,000			19,741		11,300
2026-08-21	T	PMET	4.92	5.09	4.81	5.05	0.33	595,479	2,889	5.01	5.09	328,700	65,576	16,073	21,500	2,928	96,000	18,100			17,267		16,300
2026-08-20	T	PMET	4.65	4.74	4.63	4.72	-0.01	262,681	1,505	4.53	4.75	146,120	27,500	9,906	9,600	1,402	33,801	12,300			5,520		11,600
2026-08-19	T	PMET	4.65	4.83	4.62	4.73	0.03	273,865	1,487	4.63	4.80	140,485	30,800	7,200	5,100	1,969	40,600	8,500			20,628		15,300
2026-08-18	T	PMET	4.83	4.83	4.66	4.70	-0.26	322,773	1,583	4.65	4.78	184,455	30,900	7,434	8,600	1,850	31,905	14,591			23,849		9,200
2026-08-17	T	PMET	4.89	5.00	4.87	4.96	0.11	450,630	2,471	4.85	5.01	234,559	31,624	10,871	13,800	9,639	71,410	13,500			27,321		14,600
2026-08-14	T	PMET	4.80	5.07	4.77	4.85	0.01	430,680	1,870	4.76	4.90	232,407	32,209	10,614	5,900	3,424	53,400	12,700			35,427		16,200
2026-08-13	T	PMET	4.92	4.99	4.78	4.84	-0.12	284,994	1,360	4.80	5.24	170,144	20,210	7,731	5,300	4,408	33,100	9,810			11,381		15,800	56
2026-08-12	T	PMET	5.00	5.42	4.935	4.96	0.08	582,959	2,735	4.84	5.48	416,018	40,601	6,385	12,800	5,900	49,200	14,600			15,753		14,300	100
2026-08-11	T	PMET	4.91	5.04	4.84	4.88	-0.07	507,834	2,637	4.87	5.04	264,279	39,300	19,169	7,700	5,383	71,500	9,200			37,431		30,700	124
2026-08-10	T	PMET	4.80	5.00	4.80	4.95	0.25	730,691	4,121	4.80	5.05	370,026	66,159	24,265	19,200	10,700	94,700	21,900			71,102		21,100	80
2026-08-07	T	PMET	4.61	4.76	4.58	4.70	0.39	563,570	3,185	4.59	4.79	328,768	40,510	13,484	7,200	6,217	81,401	7,900			45,898		14,600	317
2026-08-06	T	PMET	4.28	4.38	4.22	4.31	0.03	534,285	2,580	4.26	4.50	216,342	38,501	19,665	18,200	14,714	69,900	21,200			96,129		17,900	80
2026-08-05	T	PMET	4.49	4.50	4.28	4.28	-0.13	464,843	1,757	4.26	4.53	318,672	21,814	3,991	7,000	4,222	59,701	10,800			19,257		9,200	88
2026-08-04	T	PMET	4.27	4.435	4.27	4.41	0.32	761,916	4,033	4.37	4.48	398,021	81,430	16,271	16,000	16,535	110,700	29,400			44,954		31,400	174
2026-07-31	T	PMET	4.15	4.15	3.99	4.09	-0.03	877,220	3,887	4.06	4.30	517,361	63,438	13,334	30,200	5,291	102,401	41,600			51,516		27,100
2026-07-30	T	PMET	4.19	4.19	4.04	4.12	0.09	2,538,464	5,938	4.06	4.30	916,536	101,703	32,500	36,300	19,000	1,183,885	47,782			95,382		44,700	238
2026-07-29	T	PMET	4.13	4.17	3.98	4.03	-0.15	1,531,946	5,806	3.98	4.18	1,004,006	66,598	10,417	23,800	16,035	220,700	50,412			65,544		47,700	87
2026-07-28	T	PMET	4.48	4.48	4.14	4.18	-0.23	528,911	2,815	4.15	4.30	304,213	35,591	18,612	17,300	3,200	63,100	37,306			13,201		26,800	50
2026-07-27	T	PMET	4.38	4.44	4.28	4.41	0.05	170,056	967	4.33	4.48	81,404	12,100	20,602	1,500	2,112	11,101	2,551			23,362		10,300	124
2026-07-24	T	PMET	4.48	4.49	4.31	4.36	-0.16	289,907	1,275	4.30	4.53	196,437	12,472	10,126	4,300	3,511	33,401	6,300			8,826		8,700	82
2026-07-23	T	PMET	4.47	4.62	4.46	4.52	0.05	1,079,078	4,299	4.48	4.70	770,994	48,336	11,765	11,200	12,500	95,850	34,700			59,190		17,600	236
2026-07-22	T	PMET	4.48	4.57	4.41	4.47	0.09	440,994	3,050	4.40	4.50	236,716	33,156	21,291	7,000	3,650	45,900	11,200			45,599		17,600	145
2026-07-21	T	PMET	4.44	4.46	4.32	4.38	0.04	632,553	3,310	4.30	4.55	394,985	32,015	9,477	20,700	3,902	66,100	25,900			39,829		22,100	89
2026-07-20	T	PMET	4.36	4.395	4.30	4.34		533,263	3,451	4.30	4.36	242,376	39,712	27,685	17,800	6,366	71,800	29,600			43,387		23,500	136
2026-07-17	T	PMET	4.30	4.43	4.14	4.34	-0.10	783,415	4,293	4.30	4.43	479,875	52,455	17,478	10,500	10,332	70,501	24,900			51,034		45,700	174
2026-07-16	T	PMET	4.75	4.75	4.40	4.44	-0.40	886,827	4,938	4.38	4.55	527,902	36,952	18,277	27,800	11,366	109,401	55,700			34,348		40,100	249
2026-07-15	T	PMET	4.96	5.11	4.79	4.84	-0.23	421,972	2,405	4.79	5.00	243,980	21,016	10,686	8,000	6,640	49,201	20,000			30,679		15,900	144
2026-07-14	T	PMET	5.10	5.18	5.01	5.07	0.10	253,916	1,806	5.00	5.18	133,994	20,187	4,108	5,200	200	38,700	12,300			20,902		5,500	137