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
12:48:38 EST Fri 14 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
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
2025-02-13
T
PPTA
17.29
17.31
16.60
16.97
-0.23
125,298
1,061
16.63
17.26
71,585
5,100
12,402
2,000
2,841
15,700
10,922
2,989
301
2025-02-12
T
PPTA
16.96
17.45
16.78
17.20
0.24
113,571
910
16.80
17.50
65,019
3,300
14,803
1,800
2,170
16,400
6,664
1,855
145
2025-02-11
T
PPTA
17.25
17.32
16.96
16.96
-0.54
81,439
659
16.75
17.50
56,552
3,000
6,268
1,300
1,763
7,000
3,404
1,391
2025-02-10
T
PPTA
17.76
18.10
17.28
17.50
0.26
77,707
639
17.25
17.64
54,160
900
7,800
700
1,865
6,675
2,790
1,244
2025-02-07
T
PPTA
17.50
17.82
17.13
17.24
-0.16
85,847
771
17.00
17.29
52,749
1,100
12,700
6,400
2,100
6,700
1,790
1,841
8
2025-02-06
T
PPTA
17.40
17.56
17.04
17.40
-0.18
81,562
658
17.00
17.55
50,707
1,900
14,300
600
1,600
6,600
2,919
1,850
30
2025-02-05
T
PPTA
17.88
18.42
17.36
17.58
-0.29
136,588
1,059
17.30
18.00
74,013
5,200
24,882
3,900
2,700
13,700
10,211
1,283
7
2025-02-04
T
PPTA
17.14
18.15
16.68
17.87
0.73
284,629
1,708
17.00
18.18
137,046
4,620
48,852
14,100
2,650
56,500
9,241
6,941
60
2025-02-03
T
PPTA
17.10
17.89
17.10
17.14
0.04
183,052
1,421
16.70
17.56
109,134
9,868
27,740
700
4,165
16,400
10,755
2,918
165
2025-01-31
T
PPTA
17.25
17.50
16.84
17.10
-0.08
119,472
952
16.60
17.32
68,719
3,100
14,800
4,500
3,267
12,600
7,500
2,889
300
2025-01-30
T
PPTA
16.56
17.62
16.56
17.18
0.71
139,819
968
16.60
17.49
72,752
5,100
23,500
1,300
2,100
17,500
14,000
2,095
340
2025-01-29
T
PPTA
16.52
16.68
16.09
16.47
0.08
110,657
857
16.04
17.46
60,290
4,000
18,700
2,400
2,087
12,100
6,382
2,454
600
2025-01-28
T
PPTA
16.98
16.98
16.05
16.39
-0.06
133,978
1,148
16.18
17.25
86,870
2,800
20,358
500
2,750
11,600
5,998
1,912
501
2025-01-27
T
PPTA
17.70
17.73
16.37
16.45
-1.68
176,315
1,511
16.31
17.73
106,631
3,800
14,770
3,000
3,382
26,689
13,380
2,953
480
2025-01-24
T
PPTA
17.85
18.65
17.76
18.13
0.37
125,352
1,002
17.50
18.29
67,231
3,100
22,026
1,600
4,130
14,200
6,434
2,756
870
2025-01-23
T
PPTA
17.46
17.80
17.20
17.76
0.09
77,270
687
17.22
17.93
41,196
5,400
9,900
2,090
1,800
10,400
4,507
814
11
2025-01-22
T
PPTA
18.28
18.28
17.31
17.67
0.09
138,014
1,013
17.37
17.79
78,507
11,100
16,764
2,800
2,569
13,200
8,642
2,172
300
2025-01-21
T
PPTA
17.02
17.74
16.84
17.58
1.01
188,416
1,815
17.00
17.75
129,453
8,603
16,040
1,700
1,815
15,400
6,531
7,580
101
2025-01-20
T
PPTA
16.91
17.04
16.29
16.57
-0.71
78,565
637
16.33
17.30
45,578
2,916
16,365
2,800
1,650
3,700
2,600
1,925
95
2025-01-17
T
PPTA
16.90
17.43
16.36
17.28
0.46
113,183
983
16.50
17.50
63,632
6,500
13,244
7,900
2,009
11,000
3,926
3,445
604
2025-01-16
T
PPTA
16.59
17.00
16.38
16.82
0.48
173,000
1,562
16.69
16.98
87,390
8,300
30,213
4,200
5,244
19,600
8,427
5,371
200
448
2025-01-15
T
PPTA
16.47
16.63
15.98
16.34
-0.12
76,708
641
16.03
16.50
48,309
1,800
11,947
400
1,202
8,000
2,185
1,765
350
2025-01-14
T
PPTA
15.81
16.65
15.74
16.46
0.67
173,352
1,197
16.17
16.67
90,545
9,900
27,210
9,600
2,067
21,800
7,263
2,374
976
2025-01-13
T
PPTA
17.25
17.25
15.68
15.79
-1.64
221,145
1,736
15.70
15.90
131,367
5,300
22,252
3,400
2,889
28,600
19,781
3,555
1,368
2025-01-10
T
PPTA
18.19
18.19
16.72
17.43
-0.71
179,074
1,379
17.40
18.00
109,008
4,500
19,239
2,700
3,150
28,400
7,191
2,180
648
2025-01-09
T
PPTA
18.25
18.51
17.94
18.14
0.11
57,068
372
17.97
18.45
34,062
2,200
11,913
3,000
1,082
2,200
900
1,221
2025-01-08
T
PPTA
17.70
18.13
17.14
18.03
0.06
284,458
2,145
17.80
18.25
110,266
23,456
36,924
34,700
3,450
40,800
11,191
9,338
1,189
2025-01-07
T
PPTA
18.69
18.75
17.16
17.97
-0.34
253,574
1,973
17.00
18.50
148,741
8,600
41,402
3,600
4,020
27,300
9,536
7,004
481
2025-01-06
T
PPTA
18.50
18.91
17.44
18.31
2.35
604,224
4,105
16.80
18.38
355,932
37,906
95,952
2,800
9,579
55,900
28,802
9,801
2,181
2025-01-03
T
PPTA
16.20
16.20
15.42
15.96
0.02
132,049
1,025
15.60
16.20
63,077
8,800
26,003
9,000
2,223
12,900
7,060
1,829
284
2025-01-02
T
PPTA
15.79
16.48
15.67
15.94
0.58
109,024
936
15.25
16.50
71,325
4,613
14,126
900
2,125
8,100
4,300
2,044
550
2024-12-31
T
PPTA
15.16
15.44
15.07
15.36
0.15
112,452
868
14.98
15.81
50,324
5,300
19,989
2,000
1,350
24,383
7,231
1,251
200
2024-12-30
T
PPTA
16.12
16.21
15.19
15.21
-0.91
97,731
848
14.88
16.00
50,829
5,420
14,703
3,100
2,877
12,000
6,022
1,580
635
2024-12-27
T
PPTA
16.01
16.16
15.49
16.12
-0.42
119,125
1,027
16.10
16.28
69,231
8,700
6,887
2,000
2,643
14,000
11,141
2,245
1,374
2024-12-24
T
PPTA
15.38
16.59
15.38
16.54
1.21
101,897
845
16.30
16.74
54,341
8,500
12,984
2,100
3,245
7,400
7,098
1,983
100
910
2024-12-23
T
PPTA
17.72
17.76
14.82
15.33
-2.51
294,124
2,385
14.85
17.00
134,814
25,200
35,072
5,700
8,910
53,450
19,386
8,049
200
1,627
2024-12-20
T
PPTA
16.90
18.16
16.90
17.84
0.82
280,177
1,636
16.60
18.10
193,241
12,000
16,171
3,800
2,629
32,842
13,296
3,544
500
730
2024-12-19
T
PPTA
16.86
17.39
16.56
17.02
0.11
152,182
1,106
16.90
17.94
80,340
9,100
30,400
1,700
4,560
14,700
6,782
2,712
665
2024-12-18
T
PPTA
17.76
18.36
16.72
16.91
-0.96
212,954
1,665
16.70
17.40
129,704
10,200
22,759
4,900
3,705
20,700
11,600
2,601
600
1,343
2024-12-17
T
PPTA
17.27
18.07
17.07
17.87
0.24
173,093
1,295
17.60
18.40
111,151
9,500
16,376
2,000
3,005
17,900
9,000
2,445
1,050
2024-12-16
T
PPTA
17.04
17.75
16.87
17.63
0.62
160,051
1,261
17.63
17.75
104,280
6,700
18,051
2,500
2,690
11,747
7,891
2,929
2,155
2024-12-13
T
PPTA
16.61
17.04
16.08
17.01
0.20
144,453
1,200
16.00
17.60
81,296
5,700
28,200
7,800
2,658
9,700
4,374
3,364
610
2024-12-12
T
PPTA
17.66
17.92
16.75
16.81
-1.28
129,269
1,054
16.73
17.00
75,548
3,600
20,607
7,200
2,394
12,195
3,721
2,577
892
2024-12-11
T
PPTA
17.46
18.33
17.32
18.09
0.81
231,581
1,625
17.50
18.14
145,921
6,900
30,635
17,500
2,182
14,800
9,405
1,988
970
2024-12-10
T
PPTA
17.41
17.50
16.69
17.28
0.07
138,484
1,164
16.75
17.50
82,601
4,402
23,100
2,700
2,545
13,300
4,365
2,189
1,300
2024-12-09
T
PPTA
18.44
18.65
16.97
17.21
-0.13
297,132
2,379
16.87
17.94
168,043
9,200
42,936
9,900
6,455
27,900
18,520
6,364
2,535
2024-12-06
T
PPTA
16.31
17.95
16.25
17.34
1.18
411,809
3,068
17.19
17.85
241,886
14,100
42,437
5,000
8,010
63,200
17,573
9,643
1,717
2024-12-05
T
PPTA
15.49
16.25
14.93
16.16
1.01
156,980
1,317
15.00
16.25
99,324
3,502
13,236
300
4,429
18,200
8,913
3,417
1,881
2024-12-04
T
PPTA
15.21
16.23
14.99
15.15
0.27
276,602
2,160
15.08
16.00
156,386
10,420
26,400
2,400
5,684
51,800
12,901
5,716
350
2024-12-03
T
PPTA
13.89
15.29
13.62
14.88
2.19
332,547
2,662
14.00
14.99
218,235
7,100
37,000
1,000
7,114
32,300
13,602
9,569
1,273
2024-12-02
T
PPTA
13.28
13.28
12.37
12.69
-0.62
95,175
719
12.49
13.30
60,616
2,200
7,600
1,100
1,930
15,100
4,500
1,669
111
2024-11-29
T
PPTA
13.56
13.96
13.31
13.31
-0.22
60,520
448
13.31
14.00
33,162
400
10,100
200
432
7,900
4,895
2,620
5
2024-11-28
T
PPTA
13.85
13.85
13.38
13.51
-0.16
21,202
178
13.45
13.80
15,630
200
500
1,150
2,200
302
903
38
2024-11-27
T
PPTA
13.38
13.71
13.32
13.67
0.48
114,062
640
13.33
13.97
41,720
1,800
14,101
800
2,337
16,700
5,932
14,496
100
2024-11-26
T
PPTA
13.17
13.36
13.11
13.19
0.11
58,590
447
12.75
13.70
25,099
1,600
10,600
1,700
649
13,400
2,401
1,540
518
2024-11-25
T
PPTA
13.49
13.49
13.05
13.08
-0.71
95,045
767
13.05
13.75
52,190
1,501
12,710
7,400
1,294
10,000
4,101
3,423
600
2024-11-22
T
PPTA
13.84
13.95
13.635
13.79
0.03
66,480
654
13.29
13.90
32,529
1,100
2,801
13,900
1,070
5,500
3,701
3,773
400
2024-11-21
T
PPTA
13.59
13.82
13.34
13.76
0.26
83,840
707
13.34
13.83
46,356
3,700
3,501
9,600
1,324
11,300
5,600
848
300
2024-11-20
T
PPTA
13.87
13.93
13.27
13.50
-0.26
80,014
681
13.19
13.97
55,716
2,200
4,000
5,700
948
6,400
1,634
1,216
250
2024-11-19
T
PPTA
13.55
13.84
13.36
13.76
0.38
124,771
1,091
13.30
14.00
89,140
2,700
5,100
1,500
765
17,100
4,602
1,717
200
2024-11-18
T
PPTA
14.15
14.24
13.24
13.38
-1.59
230,676
1,765
13.30
14.23
163,071
3,600
11,700
9,000
3,885
20,200
8,032
6,614
1,700
2024-11-15
T
PPTA
12.86
15.17
12.86
14.97
2.12
234,556
1,767
14.00
15.51
163,326
8,502
16,100
1,300
5,221
23,800
11,924
2,160
1,150