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
2025-12-11	V	PNPN	0.82	0.88	0.78	0.84	0.02	1,756,650	1,423	0.83	0.87	840,250	228,250	91,406	142,500	16,220	48,000	195,500			75,217		99,000
2025-12-10	V	PNPN	0.91	0.91	0.79	0.82	-0.11	3,799,775	2,263	0.82	0.83	1,539,940	610,319	326,250	482,000	23,409	172,000	244,500			107,010		217,500	4,500
2025-12-09	V	PNPN	0.95	0.97	0.91	0.93		859,915	688	0.93	0.94	439,297	104,650	45,300	43,500	9,000	31,500	49,000			70,053		61,000
2025-12-08	V	PNPN	1.01	1.01	0.93	0.93	-0.06	508,240	458	0.93	0.95	239,504	66,500	24,500	25,000	4,100	66,000	38,700			19,328		22,500
2025-12-05	V	PNPN	1.01	1.01	0.94	0.99	0.01	640,899	644	0.99	1.01	347,254	73,048	27,500	61,000	10,960	24,000	32,500			35,377		20,000
2025-12-04	V	PNPN	0.92	1.00	0.89	0.97	0.07	1,124,205	833	0.97	1.00	722,382	125,200	66,000	51,000	7,960	24,000	43,500			42,022		14,500
2025-12-03	V	PNPN	0.95	0.97	0.88	0.90	-0.06	1,037,281	765	0.90	0.91	571,419	144,774	67,500	62,500	16,668	34,000	55,000			26,060		54,500
2025-12-02	V	PNPN	0.95	0.96	0.91	0.96	0.03	1,205,010	1,064	0.95	0.96	346,974	435,500	63,000	16,000	9,970	29,000	57,500			73,716		35,500
2025-12-01	V	PNPN	0.99	0.99	0.93	0.93	-0.04	1,341,583	976	0.93	0.95	629,156	357,500	58,150	37,500	777	85,000	66,500			56,522		14,500
2025-11-28	V	PNPN	0.98	1.005	0.96	0.97	0.01	892,857	741	0.97	0.99	355,276	124,240	51,000	41,500	674	45,500	36,000			87,892		22,500
2025-11-27	V	PNPN	0.98	0.98	0.95	0.96	-0.02	274,492	303	0.96	0.98	143,340	39,000	26,000	12,500	2,186	5,000	23,000			14,148		8,500
2025-11-26	V	PNPN	0.96	1.02	0.925	0.98	0.02	693,832	635	0.98	1.01	440,584	100,400	13,500	15,500	5,522	16,500	17,000			48,872		26,000
2025-11-25	V	PNPN	0.92	0.97	0.89	0.96	0.06	634,826	523	0.94	0.96	365,215	61,000	38,500	22,500	4,569	7,500	36,100			40,075		30,000
2025-11-24	V	PNPN	0.92	0.94	0.90	0.90	-0.015	583,847	585	0.90	0.92	246,553	86,400	85,500	20,500	13,600	24,000	28,500			32,739		42,000
2025-11-21	V	PNPN	0.91	0.93	0.84	0.91	0.04	892,716	739	0.92	0.93	414,606	176,758	74,500	31,500	11,350	37,000	51,000			36,175		56,000
2025-11-20	V	PNPN	0.99	0.99	0.85	0.87	-0.06	1,139,826	939	0.86	0.89	504,117	167,598	87,000	29,000	8,000	205,577	52,937			28,471		47,500
2025-11-19	V	PNPN	0.87	0.96	0.87	0.96	0.09	1,403,538	1,133	0.93	0.98	702,797	231,400	59,000	98,500	36,113	78,000	104,000			51,768		39,500
2025-11-18	V	PNPN	0.91	0.93	0.86	0.87	-0.06	1,933,397	1,209	0.87	0.88	971,745	410,686	192,500	44,000	3,292	76,000	87,500			39,394		102,000
2025-11-17	V	PNPN	0.98	0.98	0.91	0.93	-0.03	1,036,636	715	0.91	0.93	384,541	232,214	111,800	78,000	12,100	65,000	80,520			35,607		22,000
2025-11-14	V	PNPN	0.95	0.97	0.92	0.96	-0.01	1,179,110	850	0.95	0.97	612,377	184,700	44,150	33,000	8,359	25,600	87,102			92,055		70,500
2025-11-13	V	PNPN	1.04	1.04	0.95	0.99	-0.04	1,336,040	1,169	0.95	0.99	411,138	425,300	30,759	27,400	5,195	97,200	49,200			227,188		24,300
2025-11-12	V	PNPN	1.03	1.04	1.00	1.03	0.01	808,083	1,005	1.02	1.03	406,091	113,169	18,900	21,600	8,204	23,100	58,600			65,785		57,700
2025-11-11	V	PNPN	1.02	1.03	1.00	1.02		699,436	750	0.99	1.02	334,272	157,400	43,800	7,700	14,600	37,200	29,500			46,821		20,100
2025-11-10	V	PNPN	1.10	1.13	1.01	1.02	-0.025	1,645,028	1,316	1.02	1.04	543,563	367,700	80,550	320,878	28,282	88,700	67,900			62,921		30,200
2025-11-07	V	PNPN	0.97	1.07	0.93	1.045	0.085	1,794,519	1,396	1.03	1.10	704,823	476,500	125,500	79,500	24,781	84,900	130,200			59,731		61,000
2025-11-06	V	PNPN	1.04	1.06	0.93	0.96	-0.07	2,213,065	2,216	0.95	0.97	668,615	625,455	182,920	133,400	17,687	204,200	160,105			92,391		103,600
2025-11-05	V	PNPN	1.10	1.10	0.99	1.03	-0.07	2,962,682	2,966	1.03	1.04	1,159,764	703,714	137,595	221,200	36,181	178,700	231,365			146,580		91,300	10,000
2025-11-04	V	PNPN	1.29	1.29	1.08	1.10	-0.10	1,313,226	1,424	1.07	1.10	656,603	210,000	56,900	66,300	28,128	115,768	81,200			27,661		68,700
2025-11-03	V	PNPN	1.22	1.25	1.18	1.20	-0.02	821,531	843	1.20	1.23	297,347	305,992	22,200	40,100	13,041	39,900	38,229			15,044		45,300
2025-10-31	V	PNPN	1.29	1.29	1.18	1.22	0.01	642,512	1,122	1.21	1.22	229,563	245,500	21,200	16,100	10,410	43,300	23,700			28,397		19,200
2025-10-30	V	PNPN	1.15	1.27	1.15	1.21	0.01	916,683	975	1.19	1.22	395,631	255,532	55,500	20,200	16,984	46,600	34,900			30,758		36,300
2025-10-29	V	PNPN	1.27	1.27	1.18	1.20	-0.06	610,422	715	1.18	1.20	313,163	62,200	27,460	29,000	11,599	78,000	37,800			29,983		19,300
2025-10-28	V	PNPN	1.30	1.30	1.22	1.26	-0.01	1,635,915	1,265	1.26	1.27	931,243	302,345	21,100	65,500	17,160	174,100	44,300			29,508		39,500
2025-10-27	V	PNPN	1.35	1.36	1.24	1.27	-0.09	900,257	927	1.26	1.28	440,302	212,800	32,900	19,300	25,620	65,000	49,900			5,250		47,400
2025-10-24	V	PNPN	1.34	1.39	1.33	1.36	-0.04	387,807	513	1.35	1.37	179,219	82,500	18,900	16,500	12,000	24,000	39,800			1,513		13,100
2025-10-23	V	PNPN	1.32	1.44	1.30	1.40	0.01	1,950,953	2,252	1.39	1.43	527,795	536,690	38,100	87,400	93,694	186,800	168,286			39,246		41,300
2025-10-22	V	PNPN	1.37	1.415	1.31	1.39	0.03	966,776	1,434	1.38	1.40	414,261	282,750	9,300	41,600	30,748	84,900	37,500			22,240		28,800
2025-10-21	V	PNPN	1.45	1.45	1.34	1.36	-0.12	1,189,370	1,156	1.36	1.38	556,511	253,831	42,600	77,000	15,987	135,600	56,200			15,680		31,700
2025-10-20	V	PNPN	1.42	1.50	1.42	1.48	0.01	850,887	1,352	1.48	1.49	446,379	209,500	18,383	19,700	15,050	46,200	34,521			13,760		17,500
2025-10-17	V	PNPN	1.45	1.47	1.40	1.47		1,017,141	1,189	1.43	1.47	563,341	200,000	63,300	34,700	25,100	62,438	36,600			7,847		20,900
2025-10-16	V	PNPN	1.53	1.53	1.45	1.47	-0.03	723,199	835	1.45	1.47	395,075	119,100	41,300	8,700	14,600	47,700	26,400			26,747		21,400
2025-10-15	V	PNPN	1.54	1.54	1.44	1.50	-0.01	988,257	990	1.50	1.51	504,793	288,200	8,800	25,400	9,896	49,000	26,100			49,718		12,000
2025-10-14	V	PNPN	1.46	1.525	1.43	1.51	0.05	982,454	1,824	1.51	1.53	474,212	226,595	56,100	47,200	15,965	82,500	47,900			5,219		17,100
2025-10-10	V	PNPN	1.48	1.52	1.46	1.46	-0.02	845,162	1,257	1.46	1.50	386,780	196,641	31,000	42,100	14,573	107,200	42,800			5,029		18,500
2025-10-09	V	PNPN	1.51	1.54	1.47	1.48	-0.02	970,745	1,194	1.48	1.51	532,204	217,616	16,600	17,500	14,400	83,200	38,500			27,145		8,200
2025-10-08	V	PNPN	1.51	1.56	1.48	1.50		1,486,614	1,820	1.50	1.53	749,907	244,750	63,800	40,900	10,263	122,600	53,300			94,809		23,400
2025-10-07	V	PNPN	1.53	1.53	1.48	1.50		538,605	956	1.50	1.51	214,589	126,404	29,600	12,000	16,905	57,100	40,400			14,794		15,000
2025-10-06	V	PNPN	1.53	1.53	1.48	1.50	-0.02	820,764	1,255	1.48	1.52	442,259	176,390	10,494	19,300	5,635	71,600	28,200			38,974		19,100
2025-10-03	V	PNPN	1.53	1.53	1.46	1.52	0.025	1,049,198	1,322	1.51	1.53	506,480	139,500	43,300	10,400	21,440	86,300	41,200			122,576		18,400
2025-10-02	V	PNPN	1.53	1.53	1.47	1.50		518,763	819	1.50	1.52	260,843	101,210	15,000	28,500	8,850	19,400	29,400			21,423		19,500
2025-10-01	V	PNPN	1.46	1.525	1.45	1.50	0.05	576,648	980	1.48	1.52	329,738	121,340	29,000	11,700	9,040	20,809	22,600			9,642		21,100
2025-09-30	V	PNPN	1.47	1.475	1.42	1.45	-0.02	903,559	1,615	1.45	1.47	505,101	176,800	17,460	27,600	24,274	62,900	32,550			19,305		28,600
2025-09-29	V	PNPN	1.53	1.55	1.47	1.47	-0.08	1,211,854	1,676	1.47	1.50	428,729	266,152	67,400	25,300	33,103	259,400	55,800			21,763		31,100
2025-09-26	V	PNPN	1.51	1.55	1.47	1.55	0.10	1,593,707	1,908	1.53	1.55	1,070,439	235,020	48,500	23,100	14,001	59,100	40,900			40,971		29,500
2025-09-25	V	PNPN	1.47	1.555	1.43	1.45	-0.03	3,049,939	4,141	1.45	1.47	913,556	554,950	52,301	38,500	33,801	985,600	106,500			124,500		28,600
2025-09-24	V	PNPN	1.42	1.50	1.37	1.48	0.08	2,330,157	1,243	1.47	1.48	459,399	299,800	20,950	45,700	37,748	1,373,100	52,700			15,671		19,400
2025-09-23	V	PNPN	1.42	1.42	1.33	1.40		1,094,166	1,491	1.38	1.42	562,409	213,200	52,640	50,300	22,153	67,400	63,000			18,369		31,200
2025-09-22	V	PNPN	1.55	1.55	1.30	1.40	-0.17	2,419,691	4,696	1.40	1.43	1,152,164	370,506	132,400	253,700	883	163,700	209,900			65,008		54,800	73
2025-09-19	V	PNPN	1.50	1.62	1.475	1.57	0.06	1,582,089	1,523	1.57	1.60	719,315	308,500	75,599	98,800	50,690	97,900	146,200			12,702		45,800
2025-09-18	V	PNPN	1.43	1.51	1.37	1.51	0.09	1,211,479	1,199	1.51	1.52	740,641	197,900	38,870	56,500	17,015	50,000	37,500			15,706		24,400
2025-09-17	V	PNPN	1.45	1.49	1.41	1.42	-0.03	992,677	1,124	1.42	1.44	536,200	210,290	11,700	60,300	24,915	48,900	39,100			26,086		14,100
2025-09-16	V	PNPN	1.33	1.47	1.31	1.45	0.09	1,048,302	1,144	1.45	1.46	472,694	233,947	56,500	82,800	24,861	71,200	52,200			11,518		15,200
2025-09-15	V	PNPN	1.35	1.38	1.30	1.36	0.05	466,140	706	1.36	1.38	206,628	112,800	17,500	28,400	11,702	35,500	34,500			2,691		11,900
2025-09-12	V	PNPN	1.36	1.37	1.30	1.31	-0.06	837,156	1,698	1.31	1.32	387,931	144,254	56,650	56,100	23,573	70,700	65,400			11,683		17,400