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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-09-06	T	PMET	3.50	3.57	3.34	3.36	-0.21	491,247	2,027	3.33	3.39	237,110	36,129	38,020	21,900	3,513	44,700	64,301			33,022		1,200	1,419
2024-09-05	T	PMET	3.69	3.70	3.53	3.57	-0.17	661,773	1,979	3.56	3.65	394,809	33,001	55,525	49,800	1,365	63,894	45,400			12,159		1,200	1,400
2024-09-04	T	PMET	3.65	3.84	3.56	3.74	-0.04	393,180	1,779	3.70	3.84	207,461	18,100	31,710	9,000	3,782	38,515	39,325			35,804		1,500
2024-09-03	T	PMET	4.10	4.10	3.77	3.78	-0.46	693,717	2,545	3.76	4.18	323,549	37,370	38,466	22,900	3,682	76,697	40,401			91,674		200	400
2024-08-30	T	PMET	4.21	4.25	4.13	4.24		446,820	1,521	4.21	4.30	231,713	13,601	23,977	6,900	1,792	37,200	123,518			7,155		200
2024-08-29	T	PMET	4.20	4.35	4.14	4.24	-0.03	470,315	1,344	4.24	4.30	169,148	28,734	20,512	15,300	1,711	43,569	127,390			43,787
2024-08-28	T	PMET	4.40	4.41	4.24	4.27	-0.18	268,532	1,029	4.27	4.43	90,047	5,700	35,706	4,600	1,381	37,200	73,800			16,065
2024-08-27	T	PMET	4.65	4.65	4.43	4.45	-0.13	160,520	466	4.45	4.50	119,310	4,800	12,700	1,600	10	8,000	10,399			3,511
2024-08-26	T	PMET	4.70	4.71	4.58	4.58	-0.08	218,670	607	4.56	4.70	39,185	15,328	7,382	3,300	1,139	130,958	7,501			9,520		100
2024-08-23	T	PMET	4.65	4.72	4.645	4.66	-0.04	385,403	1,145	4.66	4.75	85,710	19,903	17,092	1,900	837	33,752	116,501			89,105
2024-08-22	T	PMET	4.78	4.78	4.60	4.70	0.04	552,867	1,161	4.68	4.70	119,124	259,112	15,428	2,900	100	23,300	25,201		52,200	51,825
2024-08-21	T	PMET	4.75	4.79	4.62	4.66	0.08	349,390	1,249	4.65	4.75	96,313	20,785	28,644	4,400	1,406	125,724	22,100			31,381		200
2024-08-20	T	PMET	4.70	4.71	4.57	4.58	-0.16	146,094	722	4.58	4.74	51,352	5,301	7,216	2,100	475	10,800	9,768			54,320		100
2024-08-19	T	PMET	4.90	4.90	4.72	4.74	-0.15	328,275	948	4.72	4.90	108,749	9,851	23,307	2,200	210	116,900	4,200			59,946		100	100
2024-08-16	T	PMET	4.92	4.93	4.77	4.89	-0.09	258,065	777	4.85	4.95	77,922	4,300	22,113	4,700	1,335	17,600	20,625			107,831			500
2024-08-15	T	PMET	4.49	5.18	4.43	4.98	0.55	656,255	3,740	4.91	5.10	316,672	43,828	42,712	14,100	935	79,400	75,501			63,455		3,100
2024-08-14	T	PMET	4.46	4.53	4.36	4.43	-0.12	129,086	683	4.36	4.55	50,516	13,419	25,584	2,700	943	13,400	18,153			3,843
2024-08-13	T	PMET	4.70	4.73	4.49	4.55	-0.10	188,691	1,103	4.50	4.75	93,011	10,675	16,350	3,600	178	13,616	13,806			35,748
2024-08-12	T	PMET	4.55	4.77	4.53	4.65	-0.01	151,060	898	4.60	4.70	67,551	8,630	25,800	7,500	1,002	12,300	22,901			5,002		200
2024-08-09	T	PMET	4.28	4.78	4.28	4.66	0.39	922,819	4,094	4.60	4.80	693,168	36,083	34,157	12,300	15,211	73,700	46,200			9,652			500
2024-08-08	T	PMET	4.24	4.28	4.07	4.27	0.10	346,346	1,711	4.20	4.34	174,596	21,900	27,600	6,900	2,524	46,460	38,801			19,358
2024-08-07	T	PMET	4.20	4.39	4.14	4.17	0.02	568,656	1,798	4.10	4.18	385,496	19,806	29,050	6,000	9,962	31,700	41,400			33,728		500	90
2024-08-06	T	PMET	4.10	4.18	3.95	4.15	0.03	323,566	2,008	4.08	4.24	140,642	23,913	43,438	11,800	2,320	45,100	40,200			13,971		400
2024-08-02	T	PMET	4.25	4.27	4.07	4.12	-0.15	305,700	1,528	4.10	4.20	151,231	17,800	50,139	8,900	4,833	25,500	37,902			8,464			400
2024-08-01	T	PMET	4.69	4.70	4.26	4.27	-0.48	327,221	1,646	4.27	4.52	178,556	24,110	33,400	7,500	3,019	29,329	38,402			11,002		300	10
2024-07-31	T	PMET	4.61	4.76	4.59	4.75	0.28	373,621	1,549	4.71	4.80	200,909	23,101	40,711	6,400	4,945	52,914	22,501			15,083		1,000
2024-07-30	T	PMET	4.42	4.57	4.35	4.47	0.05	141,196	903	4.45	4.60	65,242	9,938	10,411	5,600	532	20,600	22,430			4,608		900
2024-07-29	T	PMET	4.65	4.65	4.41	4.42	-0.06	118,979	718	4.40	4.50	57,728	10,600	17,478	3,700	1,978	10,600	12,700			3,336		300
2024-07-26	T	PMET	4.46	4.60	4.36	4.48	0.13	269,414	1,639	4.48	4.50	129,494	34,847	16,400	9,200	2,736	48,300	21,500			5,094		300
2024-07-25	T	PMET	4.14	4.40	4.105	4.35	0.11	287,601	1,588	4.34	4.40	122,494	24,570	21,700	8,700	2,156	41,900	31,719			29,458		800
2024-07-24	T	PMET	4.47	4.49	4.23	4.24	-0.26	256,808	1,316	4.20	4.39	123,715	19,400	26,423	12,700	1,459	19,700	25,031			14,456		900	400
2024-07-23	T	PMET	4.58	4.63	4.45	4.50	-0.14	458,168	1,468	4.50	4.55	328,624	14,550	36,208	7,800	1,754	28,200	16,702			9,000			2
2024-07-22	T	PMET	4.75	4.75	4.61	4.64	-0.20	295,588	1,360	4.63	4.75	185,670	20,400	12,830	11,200	1,302	28,200	26,601			6,864		400
2024-07-19	T	PMET	4.75	4.88	4.70	4.84	0.08	161,312	1,096	4.81	5.00	91,100	8,600	17,900	4,200	2,217	16,000	15,101			5,474		400
2024-07-18	T	PMET	4.77	4.825	4.68	4.76	-0.09	489,502	2,023	4.71	4.85	336,587	20,222	42,930	6,800	355	54,200	18,400			6,913		600	100
2024-07-17	T	PMET	5.03	5.07	4.83	4.85	-0.24	177,337	977	4.84	4.89	92,107	14,851	18,047	10,900	1,650	11,100	14,701			6,571		500
2024-07-16	T	PMET	5.04	5.16	4.89	5.09		310,557	1,499	5.05	5.16	186,014	19,330	29,831	8,400	1,587	21,500	26,907			7,273		300
2024-07-15	T	PMET	5.31	5.41	5.01	5.09	-0.40	500,311	2,302	5.05	5.17	290,291	35,152	46,874	14,200	3,543	39,200	53,001			9,003		1,600	300
2024-07-12	T	PMET	5.13	5.54	5.12	5.49	0.53	427,251	1,909	5.45	5.49	269,671	24,100	29,642	12,900	3,189	33,900	32,500			17,663		600	200
2024-07-11	T	PMET	4.79	5.01	4.76	4.96	0.23	321,928	1,734	4.93	4.98	186,358	22,100	29,000	10,500	4,010	27,800	30,100			10,064		500	200
2024-07-10	T	PMET	4.82	4.85	4.67	4.73	0.02	363,454	1,730	4.71	4.75	206,935	24,758	32,485	7,900	1,645	40,200	27,330			8,487		700
2024-07-09	T	PMET	4.73	4.80	4.52	4.71	0.02	563,841	2,907	4.70	4.79	244,309	76,051	47,143	22,800	4,209	64,200	53,402			29,595		200
2024-07-08	T	PMET	4.82	4.95	4.50	4.69	-0.27	653,490	2,886	4.65	4.69	320,256	50,840	74,558	9,500	1,821	59,700	42,401			80,417
2024-07-05	T	PMET	5.15	5.24	4.95	4.96	-0.25	402,849	2,088	4.96	5.09	249,418	27,304	21,800	13,400	6,779	46,400	17,401			12,793		600
2024-07-04	T	PMET	5.20	5.33	5.20	5.21	0.01	153,783	773	5.20	5.31	94,724	8,600	16,700	8,300	855	12,100	10,001			1,795		100
2024-07-03	T	PMET	5.10	5.29	5.01	5.20		709,238	3,701	5.18	5.23	380,232	72,250	54,181	24,100	4,421	69,941	54,505			27,100		4,100	900
2024-07-02	T	PMET	4.97	5.24	4.95	5.20	0.04	430,891	2,466	5.15	5.25	280,869	30,404	21,391	12,700	475	45,100	25,101			11,821		200
2024-06-28	T	PMET	5.18	5.20	5.11	5.16	-0.02	135,570	728	5.12	5.20	81,042	5,700	15,189	6,000	468	11,100	9,821			5,628		300
2024-06-27	T	PMET	5.32	5.32	5.02	5.18	-0.10	251,285	1,421	5.15	5.21	153,932	17,751	15,805	11,300	1,065	18,000	21,072			9,621		600
2024-06-26	T	PMET	5.10	5.38	5.08	5.28	0.28	436,942	1,938	5.25	5.30	235,730	41,300	26,683	19,900	2,798	34,900	47,301			23,507		200	100
2024-06-25	T	PMET	5.16	5.16	4.98	5.00	-0.12	468,133	2,008	4.99	5.08	305,465	38,711	22,275	12,700	1,855	28,600	20,502			32,650		500
2024-06-24	T	PMET	5.19	5.24	4.98	5.12	-0.11	797,949	2,360	5.10	5.14	381,495	49,800	69,009	15,800	7,784	145,600	61,101			41,310		700
2024-06-21	T	PMET	5.25	5.29	5.02	5.23	-0.25	952,499	3,152	5.18	5.24	601,070	38,407	55,768	12,400	5,643	87,600	53,401			72,277		100
2024-06-20	T	PMET	5.86	5.88	5.41	5.48	-0.30	1,062,645	5,037	5.44	5.50	586,878	69,722	69,911	36,000	8,530	130,600	44,601			96,637		5,400	700
2024-06-19	T	PMET	5.91	5.91	5.75	5.78	-0.08	398,526	2,404	5.76	5.82	217,589	35,900	19,879	14,200	3,298	64,792	30,901			9,914		300
2024-06-18	T	PMET	6.09	6.09	5.61	5.86	-0.29	667,190	3,325	5.85	6.05	328,454	36,347	39,300	12,200	7,570	126,891	26,850			80,664		200
2024-06-17	T	PMET	6.10	6.37	6.09	6.15	0.07	277,426	1,650	6.10	6.15	155,191	18,000	24,395	12,300	4,331	22,800	17,905			17,929		300
2024-06-14	T	PMET	6.43	6.45	6.08	6.08	-0.57	513,868	2,212	6.05	6.11	320,235	32,900	30,800	5,900	1,763	40,300	15,102			43,807
2024-06-13	T	PMET	6.86	6.86	6.53	6.65	-0.21	485,424	3,193	6.60	6.73	229,992	51,301	33,090	13,400	2,531	43,039	32,201			39,476
2024-06-12	T	PMET	6.95	7.03	6.81	6.86	-0.11	428,571	2,881	6.85	6.90	167,238	67,140	32,881	14,000	4,635	35,464	26,901			51,046
2024-06-11	T	PMET	7.10	7.10	6.86	6.97	-0.21	259,949	1,821	6.94	6.98	138,834	24,918	15,111	1,900	690	34,417	5,911			22,937
2024-06-10	T	PMET	6.99	7.29	6.96	7.18	0.27	262,734	1,320	7.16	7.28	116,572	16,800	31,400	4,500	2,227	22,937	23,501			15,108