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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-03-24	V	PNPN	1.66	1.79	1.66	1.79	0.12	683,356	779	1.75	1.79	385,982	141,800	42,668	18,700	13,845	36,100	21,900			10,196		1,000	5,411
2025-03-21	V	PNPN	1.66	1.68	1.605	1.67		217,738	313	1.66	1.68	114,120	12,400	33,300	15,600	426	27,800	9,200			1,722			100
2025-03-20	V	PNPN	1.71	1.71	1.64	1.67	-0.03	478,925	1,016	1.64	1.67	292,276	65,000	15,900	33,800	3,593	19,400	25,000			17,494		300
2025-03-19	V	PNPN	1.63	1.73	1.61	1.70	0.07	867,487	1,239	1.68	1.70	466,439	177,000	26,500	36,800	14,144	37,800	65,400			28,760		3,600	2,142
2025-03-18	V	PNPN	1.61	1.66	1.60	1.63	0.04	451,454	471	1.63	1.64	202,647	71,800	23,300	50,000	10,132	14,300	54,300			8,031		3,600	9,357
2025-03-17	V	PNPN	1.57	1.68	1.56	1.59		803,940	930	1.59	1.65	373,001	144,600	46,000	55,200	6,326	92,374	48,750			22,916		1,900	1,285
2025-03-14	V	PNPN	1.65	1.65	1.56	1.59	-0.01	285,623	487	1.56	1.59	123,931	70,400	21,800	14,100	3,068	21,000	22,100			4,739		2,000	50
2025-03-13	V	PNPN	1.64	1.65	1.54	1.60	-0.04	1,992,190	1,282	1.57	1.61	1,609,605	161,382	72,000	39,400	3,625	53,700	33,200			9,878		1,200	417
2025-03-12	V	PNPN	1.54	1.70	1.54	1.64	0.08	728,656	888	1.64	1.67	371,813	83,400	42,300	62,900	5,185	67,300	75,700			9,316		1,700	244
2025-03-11	V	PNPN	1.56	1.67	1.47	1.56	-0.02	821,158	1,916	1.52	1.56	321,276	115,400	30,700	94,200	12,441	111,030	61,700			58,061		2,200	871
2025-03-10	V	PNPN	1.73	1.74	1.52	1.58	-0.11	1,178,622	1,641	1.56	1.58	533,169	325,500	73,900	58,400	11,791	87,900	68,900			9,638		900	45
2025-03-07	V	PNPN	1.60	1.70	1.53	1.69	0.09	933,882	1,590	1.69	1.70	511,437	152,000	34,800	53,500	5,642	79,211	74,600			12,486			300
2025-03-06	V	PNPN	1.54	1.68	1.51	1.60	0.08	1,708,492	2,148	1.59	1.64	868,828	309,298	24,000	146,000	15,550	122,200	110,300			52,127		10,500	4,653
2025-03-05	V	PNPN	1.48	1.53	1.41	1.53	0.09	1,355,725	1,320	1.52	1.54	890,438	74,400	97,974	46,400	12,751	98,800	63,500			59,297		5,000	33
2025-03-04	V	PNPN	1.36	1.48	1.175	1.44	0.01	2,132,178	2,388	1.43	1.47	1,183,055		328,731	186,800	34,698	128,499	188,982			50,308		5,200	1,165
2025-03-03	V	PNPN	1.56	1.61	1.40	1.43	-0.17	1,032,975	1,452	1.43	1.45	697,962		99,300	55,100	15,656	65,600	73,500			10,557			311
2025-02-28	V	PNPN	1.61	1.62	1.55	1.59	-0.06	549,806	837	1.55	1.60	328,563	54,400	37,300	36,600	5,493	29,100	42,600			6,962		5,500	75
2025-02-27	V	PNPN	1.65	1.73	1.64	1.65	0.03	554,713	880	1.65	1.67	313,793	53,305	32,200	35,600	8,480	38,400	44,800			14,417		2,700	155
2025-02-26	V	PNPN	1.64	1.70	1.56	1.62	-0.035	886,706	1,218	1.62	1.64	491,652	54,300	29,200	80,800	16,022	93,801	78,100			11,993		8,100	8,072
2025-02-25	V	PNPN	1.77	1.77	1.62	1.655	-0.105	653,208	1,645	1.66	1.67	372,906	68,292	51,300	36,200	20,254	37,060	52,200			3,821		1,300	400
2025-02-24	V	PNPN	1.82	1.86	1.745	1.76	0.01	310,738	726	1.74	1.77	109,151	49,800	7,100	33,800	6,304	16,600	40,580			25,829		1,600	150
2025-02-21	V	PNPN	1.89	1.95	1.75	1.75	-0.08	837,448	1,911	1.75	1.85	428,799	105,200	38,571	47,200	10,059	92,600	49,000			34,452		5,600	4,700
2025-02-20	V	PNPN	1.87	1.88	1.77	1.83	0.01	1,175,589	1,482	1.83	1.84	591,007	179,100	73,600	33,900	13,275	175,800	33,800			33,742		2,400	1,300
2025-02-19	V	PNPN	1.66	1.84	1.66	1.82	0.14	893,877	2,256	1.82	1.83	489,226	189,900	48,600	29,700	13,279	44,200	19,100			41,973		300	1,510
2025-02-18	V	PNPN	1.61	1.69	1.56	1.68	0.10	680,732	1,079	1.65	1.68	402,387	85,610	34,300	28,500	19,330	49,100	33,500			3,583		1,800	660
2025-02-14	V	PNPN	1.67	1.67	1.53	1.58	-0.055	649,123	826	1.57	1.58	421,921	65,200	35,000	19,400	8,858	58,725	23,200			5,929		4,200
2025-02-13	V	PNPN	1.63	1.65	1.56	1.635	0.045	550,656	692	1.63	1.65	334,954	40,800	12,600	34,700	18,928	48,000	47,800			5,773
2025-02-12	V	PNPN	1.64	1.75	1.58	1.59	0.02	1,019,871	1,547	1.58	1.61	645,374	38,500	57,400	120,700	11,359	38,100	86,900			12,857			469
2025-02-11	V	PNPN	1.69	1.69	1.55	1.57	-0.13	620,136	692	1.56	1.57	364,046	54,100	15,200	27,100	15,612	94,700	43,500			3,022			700
2025-02-10	V	PNPN	1.64	1.72	1.58	1.71	0.03	1,083,965	1,738	1.68	1.71	640,635	131,395	45,550	21,500	10,412	94,449	36,800			98,172		400	330
2025-02-07	V	PNPN	1.85	1.85	1.625	1.68	-0.20	1,390,171	2,032	1.66	1.68	762,465	153,217	89,300	79,900	35,019	155,800	80,100			17,043		2,800	1,022
2025-02-06	V	PNPN	1.54	1.97	1.54	1.88	0.34	3,401,225	2,523	1.83	1.88	939,899	110,600	17,200	177,400	20,166	1,920,815	184,624			17,123		3,200	254
2025-02-05	V	PNPN	1.45	1.58	1.42	1.54	0.09	1,247,837	2,062	1.54	1.55	674,882	113,900	65,500	119,300	33,615	69,600	87,000			55,863		1,300	145
2025-02-04	V	PNPN	1.35	1.45	1.28	1.45	0.14	1,195,595	1,819	1.43	1.45	693,009	125,600	85,800	58,500	32,380	74,700	39,000			68,696		8,900	2,065
2025-02-03	V	PNPN	1.25	1.39	1.15	1.31	-0.02	4,483,582	2,427	1.30	1.31	2,786,406	535,634	319,000	313,100	20,782	147,000	238,300			42,417		32,500	31,601
2025-01-31	V	PNPN	1.45	1.48	1.31	1.34	-0.15	4,659,597	3,667	1.33	1.34	1,865,004	540,038	176,500	327,000	66,600	1,289,650	231,600			112,128		14,400	13,734
2025-01-30	V	PNPN	1.25	1.54	1.23	1.49	0.24	3,530,090	2,811	1.48	1.49	1,899,947	530,625	261,500	291,800	30,604	136,800	170,345			72,891		5,800	18,836
2025-01-29	V	PNPN	1.21	1.25	1.19	1.25	0.05	803,849	748	1.23	1.25	557,155	78,234	29,300	42,300	6,692	44,100	30,700			5,192		200	3,710
2025-01-28	V	PNPN	1.17	1.22	1.15	1.20	0.05	1,274,702	1,342	1.18	1.20	723,007	186,400	71,277	109,800	11,640	57,800	51,400			18,366		100	7,310
2025-01-27	V	PNPN	1.13	1.19	1.09	1.15	0.04	1,160,599	901	1.15	1.16	641,251	193,700	14,900	99,500	28,562	93,200	80,200			4,110		300	2,693
2025-01-24	V	PNPN	1.13	1.16	1.10	1.11	-0.01	550,209	560	1.11	1.13	340,479	60,175	49,700	31,500	2,037	19,400	22,600			6,712			2,400
2025-01-23	V	PNPN	1.15	1.19	1.11	1.12		772,856	835	1.12	1.13	399,429	93,620	26,100	68,200	11,567	53,000	80,230			15,276		1,400	8,700
2025-01-22	V	PNPN	1.09	1.18	1.09	1.12	0.03	916,324	784	1.12	1.13	581,886	59,800	63,290	55,800	7,021	37,500	92,900			6,983		100	5,942
2025-01-21	V	PNPN	1.09	1.11	1.05	1.09	-0.01	503,697	494	1.09	1.10	312,336	44,300		45,800	4,185	19,000	72,500			1,866		800	1,250
2025-01-20	V	PNPN	1.07	1.10	1.04	1.10	0.02	273,096	274	1.09	1.10	171,690	16,200		28,900	900	20,000	34,600			470			20
2025-01-17	V	PNPN	1.08	1.10	1.04	1.08	-0.01	477,238	310	1.06	1.08	273,823	93,700	12,300	36,500	1,775	8,400	35,500			10,748			2,124
2025-01-16	V	PNPN	1.05	1.10	1.04	1.09	0.05	969,933	703	1.08	1.10	477,365	157,800	53,700	98,900	3,219	32,700	62,400			26,889		4,400	6,232
2025-01-15	V	PNPN	1.01	1.06	1.01	1.04	0.03	387,470	328	1.04	1.05	229,680	26,200	27,782	39,300	505	13,500	25,300			10,027			5,041
2025-01-14	V	PNPN	1.04	1.04	0.97	1.02	-0.02	592,522	543	0.99	1.02	308,291	76,600	43,000	55,100	2,662	25,000	71,600			1,983		1,100	1,407
2025-01-13	V	PNPN	1.05	1.05	1.01	1.04	-0.01	516,424	519	1.01	1.04	243,421	85,700	13,000	66,900	10,804	25,000	39,800			4,712		1,200	16,893
2025-01-10	V	PNPN	1.08	1.08	1.02	1.05	-0.01	747,719	508	1.04	1.05	392,431	107,100	10,400	85,600	1,547	52,500	65,000			14,833		6,800	4,000
2025-01-09	V	PNPN	1.06	1.14	1.05	1.08	0.03	537,834	464	1.06	1.09	374,714	56,495	18,200	26,000	1,154	8,600	47,400			2,844		300	400
2025-01-08	V	PNPN	1.13	1.13	1.03	1.04	-0.07	616,555	471	1.03	1.06	292,952	82,500	91,500	54,900	2,360	31,100	47,600			1,897		3,600	2,205
2025-01-07	V	PNPN	1.16	1.17	1.07	1.09	-0.08	492,443	451	1.11	1.12	275,818	37,900	32,300	41,300	568	26,700	63,800			2,581		1,700	2,958
2025-01-06	V	PNPN	1.19	1.23	1.14	1.17		1,114,344	902	1.17	1.19	718,337	86,350	40,500	79,000	4,259	27,400	89,600			31,441		500	2,794
2025-01-03	V	PNPN	1.10	1.19	1.08	1.15	0.08	894,773	735	1.17	1.18	512,375	67,976	37,512	68,600	10,353	57,300	109,700			5,476		4,500	15,049
2025-01-02	V	PNPN	1.09	1.14	1.05	1.075	0.005	917,458	1,122	1.07	1.08	323,319	163,500	123,400	98,000	32,690	50,400	77,202			24,057		6,300	2,381
2024-12-31	V	PNPN	1.09	1.10	1.02	1.07	0.01	656,906	588	1.05	1.07	388,378	105,400	12,200	46,600	10,635	31,848	55,300			922		100	2,900
2024-12-30	V	PNPN	0.91	1.07	0.90	1.06	0.15	4,999,495	867	1.03	1.06	4,038,068	296,681	215,200	180,000	14,850	11,500	177,000			32,504			15,681
2024-12-27	V	PNPN	0.88	0.91	0.86	0.90	0.04	413,325	275	0.90	0.92	208,853	16,000	39,000	20,000	21,500	4,000	74,500			19,269