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
2024-09-19	V	PTK	4.51	4.57	4.17	4.29	0.135	272,827	921	4.24	4.34	161,859	31,700	29,100	1,900	2,802	13,300	12,300			8,645			1,300
2024-09-18	V	PTK	4.30	4.30	4.06	4.155	-0.055	104,741	359	4.12	4.21	62,640	25,100	6,900	300	913	3,900	2,502			964			300
2024-09-17	V	PTK	4.28	4.80	4.12	4.21	-0.09	300,740	1,061	4.16	4.21	171,624	39,600	40,300	500	1,942	9,300	17,801			8,214			1,800
2024-09-16	V	PTK	4.26	4.35	4.14	4.29	0.11	91,922	357	4.20	4.30	43,337	16,600	20,600	200	691	3,500	2,300			3,087			300
2024-09-13	V	PTK	4.10	4.21	4.10	4.18	0.04	76,174	292	4.16	4.19	49,164	7,600	5,000	100	337	2,000	1,001			4,121			700
2024-09-12	V	PTK	4.03	4.18	3.96	4.14	0.06	122,817	357	4.06	4.16	84,823	18,300	3,000	500	564	1,700	11,201			1,613			300
2024-09-11	V	PTK	3.83	4.10	3.83	4.08	0.11	83,809	269	4.03	4.10	36,175	23,300	11,600		490	3,700	6,096			1,465			200
2024-09-10	V	PTK	3.94	4.00	3.78	3.97	-0.04	92,839	469	3.90	3.99	59,324	13,200	8,100	100	506	4,000	4,511			1,255			700
2024-09-09	V	PTK	3.75	4.01	3.75	4.01	0.26	79,797	341	4.01	4.02	53,156	14,000	2,200	200	488	5,500	2,501			779			300
2024-09-06	V	PTK	3.97	3.97	3.57	3.75	-0.22	202,902	971	3.65	3.85	127,767	15,500	6,500	2,400	2,582	10,700	15,544			15,626			1,400
2024-09-05	V	PTK	3.98	4.02	3.85	3.97		73,314	378	3.90	4.05	47,149	11,300	3,000	600	610	5,400	3,101			966			400
2024-09-04	V	PTK	3.92	4.05	3.84	3.97	-0.06	89,450	405	3.92	4.06	64,587	8,300	5,300	500	791	3,100	3,700			1,797			300
2024-09-03	V	PTK	4.29	4.31	3.92	4.03	-0.20	121,397	595	3.99	4.12	76,938	12,700	7,000	800	1,078	3,300	13,516			3,526			1,200
2024-08-30	V	PTK	4.19	4.45	4.03	4.23	0.06	155,564	595	4.20	4.23	95,848	10,700	19,000	1,800	1,223	6,800	9,101			3,601			900
2024-08-29	V	PTK	4.00	4.18	3.86	4.17	0.23	103,421	516	4.05	4.20	62,132	17,200	4,300	500	1,282	3,200	9,100			3,324			1,100
2024-08-28	V	PTK	4.12	4.12	3.81	3.94	-0.17	145,494	738	3.88	3.96	84,946	24,350	10,642	1,000	911	7,436	11,506			2,936			400
2024-08-27	V	PTK	4.27	4.27	3.96	4.12	-0.15	164,668	775	4.08	4.13	111,219	18,600	10,800	700	881	5,421	12,300			3,287			400
2024-08-26	V	PTK	4.35	4.40	4.24	4.27	-0.02	98,061	356	4.25	4.34	62,770	12,600	5,300	300	375	2,000	9,201			4,014			700
2024-08-23	V	PTK	4.20	4.40	4.14	4.28	0.12	116,517	463	4.24	4.32	61,094	7,600	25,000	500	2,321	7,100	4,654			5,856			300
2024-08-22	V	PTK	4.40	4.40	4.16	4.16	-0.20	69,504	301	4.16	4.35	36,992	9,400	8,505	500	676	3,500	5,300			2,539			100
2024-08-21	V	PTK	4.49	4.58	4.15	4.36	0.01	194,670	658	4.34	4.40	103,545	22,900	32,200	1,600	1,020	17,000	11,998			2,854			300
2024-08-20	V	PTK	4.62	4.70	4.23	4.34	0.02	218,756	899	4.26	4.35	103,739	21,500	57,600	1,600	2,240	17,700	7,700			4,020			800
2024-08-19	V	PTK	4.10	4.82	4.10	4.32	0.50	598,068	2,536	4.28	4.40	292,740	69,000	138,769	4,000	4,978	18,100	31,045			23,513			2,600
2024-08-16	V	PTK	3.93	4.01	3.76	3.82	-0.06	70,903	311	3.75	3.93	48,643	8,100	6,500	100	472	3,000	701			2,454			500
2024-08-15	V	PTK	3.70	3.97	3.68	3.88	0.23	110,145	465	3.87	3.95	58,794	19,400	15,700	1,100	617	7,200	2,201			3,998			100
2024-08-14	V	PTK	3.50	3.66	3.48	3.65	0.16	112,407	258	3.60	3.69	75,287	27,700	1,200	200	747	2,600	1,902			1,990
2024-08-13	V	PTK	3.60	3.62	3.44	3.50	-0.03	91,788	330	3.40	3.51	45,945	29,400	10,000		1,130	2,200	1,455			1,128			300
2024-08-12	V	PTK	3.49	3.56	3.39	3.53	0.08	91,927	389	3.45	3.65	53,382	17,800	9,700	100	218	5,800	2,201			1,930			200
2024-08-09	V	PTK	3.74	3.74	3.38	3.45	-0.23	173,479	621	3.39	3.60	117,517	30,300	6,300	300	2,627	6,300	8,100			539			700
2024-08-08	V	PTK	3.39	3.95	3.27	3.68	0.41	145,282	424	3.56	3.90	70,351	36,300	21,100	2,100	1,173	6,900	2,001			3,302
2024-08-07	V	PTK	3.44	3.55	3.24	3.27	-0.17	187,181	750	3.25	3.32	120,520	18,400	20,800	500	1,449	14,749	4,634			3,488			600
2024-08-06	V	PTK	3.80	3.91	3.40	3.45	-0.41	184,250	746	3.40	3.50	78,680	33,900	16,100	400	2,216	13,250	11,800			14,656			3,182
2024-08-02	V	PTK	3.97	3.97	3.72	3.86	-0.20	143,316	583	3.86	3.88	88,524	10,500	29,210	2,400	1,168	1,500	3,613			3,881			610
2024-08-01	V	PTK	4.17	4.20	3.96	4.07	0.06	185,195	639	4.02	4.10	124,981	14,900	15,189	300	861	10,800	5,219			3,180			1,000
2024-07-31	V	PTK	3.92	4.05	3.80	3.95	0.14	143,209	495	3.95	4.05	89,242	15,500	19,800	800	1,704	10,400	3,701			1,269			100
2024-07-30	V	PTK	4.16	4.16	3.75	3.80	-0.22	149,851	645	3.80	3.99	97,633	14,200	19,000	1,000	1,755	4,400	9,088			1,621			100
2024-07-29	V	PTK	3.90	4.15	3.90	4.02	0.21	75,083	318	4.03	4.15	48,605	13,500	1,700	200	888	2,560	2,801			2,858			900
2024-07-26	V	PTK	3.80	3.98	3.80	3.86	0.11	58,403	281	3.80	3.99	39,916	6,900	1,900		294	2,900	1,501			4,054			200
2024-07-25	V	PTK	3.86	3.88	3.60	3.71	-0.17	148,978	599	3.71	3.99	85,617	18,500	29,200	300	1,005	4,600	3,946			4,306			500
2024-07-24	V	PTK	4.26	4.26	3.78	3.88	-0.41	272,912	913	3.86	3.91	160,784	35,000	54,900	600	1,032	6,900	8,328			2,905			1,000
2024-07-23	V	PTK	4.35	4.46	4.26	4.29	-0.05	56,547	239	4.25	4.30	34,934	9,000	6,100	600	300	1,300	1,501			1,768			200
2024-07-22	V	PTK	4.30	4.60	4.30	4.33	0.09	95,815	512	4.32	4.39	60,402	10,700	6,800		581	6,300	4,901			3,735			401
2024-07-19	V	PTK	4.39	4.39	4.18	4.24		80,178	369	4.19	4.35	42,190	7,200	18,200		747	4,200	5,051			1,682			500
2024-07-18	V	PTK	5.00	5.00	4.16	4.27	-0.61	441,187	1,669	4.24	4.39	280,110	41,900	62,909	500	2,266	28,800	13,802			7,203			1,300
2024-07-17	V	PTK	5.30	5.49	4.71	4.84	-0.38	424,503	1,830	4.84	4.99	250,456	32,200	100,600	1,400	2,415	10,400	9,097			10,477			3,700
2024-07-16	V	PTK	4.64	5.25	4.50	5.22	0.74	498,941	1,948	5.07	5.23	292,325	26,600	100,600	2,200	2,793	10,900	33,051			12,954			1,601
2024-07-15	V	PTK	4.33	4.94	4.27	4.48	0.24	318,750	1,241	4.40	4.58	236,091	20,900	29,700	100	1,800	9,400	9,705			7,862			900
2024-07-12	V	PTK	4.24	4.39	4.10	4.24	0.13	190,261	710	4.15	4.30	123,064	17,400	15,800	300	842	14,800	12,301			3,638			900
2024-07-11	V	PTK	4.42	4.42	4.08	4.11	-0.20	147,824	746	4.05	4.18	87,823	17,100	13,200	500	743	7,100	18,103			2,058			400
2024-07-10	V	PTK	4.09	4.39	4.06	4.31	0.17	87,224	363	4.26	4.40	61,513	5,100	7,700	100	451	3,700	2,803			4,376			100
2024-07-09	V	PTK	4.44	4.51	3.94	4.15	-0.19	302,838	1,152	4.08	4.18	178,293	29,100	36,300	2,300	2,108	5,000	28,003			17,143			1,300
2024-07-08	V	PTK	5.21	5.40	4.23	4.37	-0.43	462,164	1,724	4.35	4.61	272,905	28,200	90,700	700	1,476	17,100	27,001			15,573
2024-07-05	V	PTK	3.92	5.13	3.92	4.80	0.81	854,782	3,550	4.65	4.85	500,203	64,600	130,120	8,300	5,889	28,700	77,701			24,355			5,619
2024-07-04	V	PTK	4.15	4.15	3.92	3.99	-0.05	114,716	352	3.97	4.05	70,964	14,700	14,200		512	2,000	8,312			3,145
2024-07-03	V	PTK	3.85	4.49	3.85	4.04	0.14	559,157	2,477	4.04	4.10	336,186	59,250	66,050	1,500	4,416	15,900	45,201			17,778			2,800
2024-07-02	V	PTK	3.76	4.15	3.36	3.93	1.12	635,899	2,215	3.87	3.98	385,222	44,100	95,301	4,600	3,954	16,100	57,400			17,726
2024-06-28	V	PTK	2.64	3.12	2.50	2.84	0.43	401,108	1,317	2.76	2.90	247,616	33,700	60,000	2,700	3,708	14,000	19,702			13,041			1,955
2024-06-27	V	PTK	2.39	2.44	2.37	2.41	0.04	51,419	177	2.41	2.45	38,183	4,800	100	200	352	800	1,301			4,133
2024-06-26	V	PTK	2.40	2.40	2.34	2.36	0.01	70,654	232	2.37	2.39	39,650	6,800	10,500	300	573	1,000	4,001			4,786			200
2024-06-25	V	PTK	2.43	2.43	2.34	2.38	-0.10	36,734	171	2.34	2.40	26,775	5,100	200	100	142	1,600	1,300			1,138			100
2024-06-24	V	PTK	2.52	2.59	2.42	2.48	-0.09	83,527	307	2.31	2.49	64,889	3,000	8,500		200	2,400	2,601			1,593
2024-06-21	V	PTK	2.71	2.71	2.55	2.57	-0.16	79,910	310	2.55	2.61	61,571	5,800	8,700		250	1,800	305			838			500