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
2024-04-25	T	PPTA	8.02	8.20	7.78	7.80	-0.36	134,190	892	7.78	8.25	61,733	6,200	17,600	6,900	600	26,000	8,301			4,360			605
2024-04-24	T	PPTA	8.46	8.55	8.16	8.16	-0.37	29,163	252	8.00	8.40	19,267	1,100	600	3,800	767	462	800			2,200			90
2024-04-23	T	PPTA	8.54	8.75	8.35	8.53	-0.13	54,674	425	8.50	8.60	31,691	1,500	9,700	4,800	606	2,043	1,598			2,016			100
2024-04-22	T	PPTA	8.49	8.72	8.26	8.66	0.18	59,999	447	8.27	8.70	32,358	3,100	12,799	3,700	572	4,297	1,258			1,172			200
2024-04-19	T	PPTA	8.30	8.56	8.09	8.48	-0.01	24,987	228	8.05	8.50	17,272		1,100	1,100	660	1,670	1,290			1,274
2024-04-18	T	PPTA	8.53	8.53	8.11	8.49	0.03	36,662	338	8.03	8.75	20,159	1,400	5,935	2,700	400	2,689	700			2,597
2024-04-17	T	PPTA	8.51	8.83	8.36	8.48	-0.10	59,199	458	8.03	8.60	36,807	2,800	4,505	8,000	1,043	2,128	760			2,374			100
2024-04-16	T	PPTA	8.45	8.65	8.20	8.59	0.06	52,682	341	8.22	8.70	36,347	300	8,500	1,600	1,075	2,200	1,400			1,213
2024-04-15	T	PPTA	8.07	8.54	7.89	8.53	0.38	48,877	382	8.01	8.60	35,780	1,100	4,600	700	906	1,000	545			3,762			400
2024-04-12	T	PPTA	8.60	8.80	7.91	8.15	-0.42	97,134	781	7.81	8.65	52,963	5,100	19,100	1,600	1,775	6,558	1,637			5,086
2024-04-11	T	PPTA	8.67	8.80	8.21	8.57	-0.27	68,162	432	8.50	8.60	30,848	2,400	4,300	1,800	812	6,900	2,795			17,079			495
2024-04-10	T	PPTA	8.80	8.93	8.57	8.84		112,549	753	8.21	9.00	86,910	2,300	6,090	2,100	692	7,590	2,451			3,667			106
2024-04-09	T	PPTA	8.78	9.39	8.62	8.84	0.27	207,489	1,553	8.70	8.84	133,429	3,544	33,047	4,700	2,876	14,500	3,006			9,365			589
2024-04-08	T	PPTA	7.07	8.80	6.88	8.57	2.09	411,580	2,577	8.25	8.68	211,890	13,467	58,474	7,300	8,729	28,900	16,083			59,193
2024-04-05	T	PPTA	6.66	6.66	6.35	6.48	0.02	19,191	155	6.43	6.65	10,809	500	1,000	100	200	1,900	1,600			2,894			100
2024-04-04	T	PPTA	6.38	6.73	6.38	6.46	-0.17	32,027	261	6.22	6.88	13,828	1,500	3,700	8,200	368	1,800	1,000			1,067			100
2024-04-03	T	PPTA	6.20	6.75	5.94	6.63	0.51	46,217	341	6.60	6.88	23,069	1,700	7,199	3,500	650	5,000	3,657			1,167			45
2024-04-02	T	PPTA	5.98	6.17	5.85	6.12	0.14	30,355	220	6.05	6.24	14,570	1,000	4,800	900	263	3,850	1,283			1,933			300
2024-04-01	T	PPTA	5.64	5.99	5.63	5.98	0.36	18,411	146	5.70	5.99	7,540	800	1,300	1,200	2,900	1,000	2,400			647		400
2024-03-28	T	PPTA	5.63	5.79	5.51	5.62	0.07	30,648	227	5.41	5.78	17,670	2,275	1,600	900	1,800	3,000	2,515			487		300	100
2024-03-27	T	PPTA	5.49	5.67	5.46	5.55	0.07	18,279	152	5.55	5.63	8,038	440	1,700	1,800	209	2,000	1,800			1,701			200
2024-03-26	T	PPTA	5.72	5.75	5.48	5.48	-0.09	32,196	203	5.30	5.70	11,000	700	10,100	2,500	525	3,000	3,101			666			300
2024-03-25	T	PPTA	5.61	5.75	5.56	5.60	0.01	33,919	210	5.50	5.69	12,123	2,500	6,450	2,400	2,768	3,300	2,100			849		800	339
2024-03-22	T	PPTA	5.65	5.77	5.59	5.59	-0.06	15,196	88	5.50	5.88	11,475	1,100	303	300		1,100	712			66			100
2024-03-21	T	PPTA	5.37	5.67	5.37	5.65	0.15	8,664	71	5.39	5.65	6,170	700	202		315	600	200			376			50
2024-03-20	T	PPTA	5.39	5.52	5.27	5.50	0.11	13,261	118	5.27	5.59	4,521	300	800	5,000	620	700	400			635			200
2024-03-19	T	PPTA	5.31	5.42	5.23	5.39	0.11	16,737	126	5.20	5.59	9,304	1,300	1,500	1,200	301	2,100	400			524			100
2024-03-18	T	PPTA	5.59	5.59	5.15	5.28	0.05	127,895	820	5.20	5.88	74,232	3,900	11,400	20,400	650	9,800	4,071			2,662
2024-03-15	T	PPTA	5.56	5.62	5.23	5.23	-0.14	31,046	256	5.23	5.88	15,964	1,900	4,200	800	300	3,400	2,860			1,620
2024-03-14	T	PPTA	5.78	5.80	5.23	5.37	-0.30	63,620	403	5.10	5.88	28,815	1,561	15,801	3,400	2,622	4,000	4,000			2,071		200	600
2024-03-13	T	PPTA	5.37	5.67	5.29	5.67	0.37	148,866	898	5.54	5.79	52,768	5,400	28,766	4,100	1,006	29,800	20,297			1,529			110
2024-03-12	T	PPTA	5.15	5.36	5.06	5.29	0.14	128,501	674	5.22	5.59	77,600	2,400	17,800	4,700	300	14,900	7,500			2,544			300
2024-03-11	T	PPTA	5.22	5.35	5.10	5.13	0.01	62,151	313	4.92	5.59	23,497	2,690	23,000	300	440	3,200	1,200			6,163			200
2024-03-08	T	PPTA	5.34	5.34	4.97	5.12	0.04	81,729	540	4.93	5.59	37,767	6,100	15,200	1,300	1,075	4,100	4,970			8,115			600
2024-03-07	T	PPTA	5.20	5.24	4.97	5.08	0.08	53,936	335	4.89	5.59	22,897	7,600	11,100	1,000	575	3,000	2,301			3,991			500
2024-03-06	T	PPTA	5.10	5.28	4.96	5.00	-0.03	76,230	550	5.00	5.59	40,362	6,600	11,400	400	1,800	6,400	2,404			4,198			100
2024-03-05	T	PPTA	5.20	5.45	5.00	5.05	0.25	49,979	292	5.03	5.15	29,777	2,200	7,400	400	729	1,700	601			4,857			100
2024-03-04	T	PPTA	4.39	4.82	4.35	4.80	0.64	125,194	632	4.74	4.95	78,046	6,300	20,579	900	900	7,300	2,700			5,793			100
2024-03-01	T	PPTA	3.98	4.18	3.94	4.16	0.21	50,281	291	4.00	4.16	32,722	1,950	1,500	500	1,090	2,800	2,205			4,311			100
2024-02-29	T	PPTA	3.92	4.14	3.91	3.94	0.13	64,953	278	3.61	4.20	33,484	1,600	18,300	500	400	4,600	4,458			1,284
2024-02-28	T	PPTA	3.81	3.94	3.68	3.81	0.03	26,438	160	3.80	3.90	13,055	500	7,415	300	778	800	515			1,975
2024-02-27	T	PPTA	3.67	3.79	3.64	3.78	0.10	17,017	100	3.66	3.77	8,376	500	4,600	800	500	1,100	900			140			100
2024-02-26	T	PPTA	3.74	3.75	3.65	3.68	-0.05	9,677	68	3.65	3.75	7,559	200	100	200	201	900	100			266
2024-02-23	T	PPTA	3.81	3.82	3.73	3.73	-0.07	17,482	109	3.71	3.75	12,207	300	100	2,900	240	800	600			210
2024-02-22	T	PPTA	3.81	3.87	3.80	3.80	-0.10	13,865	99	3.80	3.85	8,126		124	1,200	100	3,500	158			642
2024-02-21	T	PPTA	4.18	4.18	3.88	3.92	-0.04	20,360	94	3.80	4.09	4,299	300	6,900	4,600	350	800	2,908			138
2024-02-20	T	PPTA	3.96	3.98	3.88	3.95	-0.04	9,281	50	3.81	4.37	5,371		2,727		300	600	100			183
2024-02-16	T	PPTA	3.93	4.09	3.90	3.99	-0.05	25,009	187	3.95	4.08	13,368	2,000	1,992	500	410	3,300	2,365			500			400
2024-02-15	T	PPTA	3.83	4.07	3.83	4.03	0.11	29,927	145	3.84	4.48	8,250	1,100	8,200	1,800	100	1,500	700			3,777			200
2024-02-14	T	PPTA	3.79	3.93	3.75	3.92	0.12	20,504	157	3.77	4.04	5,621	600	2,000	2,000	300	6,000	877			1,401			700
2024-02-13	T	PPTA	3.92	3.98	3.77	3.80	-0.24	14,511	87	3.72	3.98	9,259		1,500	500	300	700	200			730			300
2024-02-12	T	PPTA	3.79	4.04	3.79	4.04	0.27	29,469	221	3.90	4.04	11,626	2,578	1,700	2,700	300	3,600	3,027			1,695			700
2024-02-09	T	PPTA	3.76	3.83	3.71	3.77	-0.02	13,657	82	3.70	3.80	6,224	200	4,631	1,600	170	400	200			31		100	100
2024-02-08	T	PPTA	3.77	3.82	3.72	3.79	-0.01	29,361	111	3.73	3.82	3,250	1,400	20,100	1,600	300	1,000	1,000			310		100	300
2024-02-07	T	PPTA	3.82	3.85	3.80	3.80	-0.10	5,642	41	3.71	3.82	4,125		69	900	179	200	100
2024-02-06	T	PPTA	3.95	3.95	3.85	3.90	-0.01	8,616	69	3.82	3.98	5,465		967	1,100	145	500	323			101
2024-02-05	T	PPTA	3.83	3.97	3.83	3.91		5,236	44	3.88	3.97	3,429		900	200	300	100				207			100
2024-02-02	T	PPTA	3.98	3.99	3.90	3.91	-0.09	6,648	63	3.82	4.04	3,730	400	1,176				261			1,080
2024-02-01	T	PPTA	3.81	4.03	3.81	4.00	0.12	17,658	106	3.83	4.00	6,391	700	5,700	2,200	235	100	1,600			703
2024-01-31	T	PPTA	3.81	4.01	3.81	3.88	-0.09	8,856	68	3.82	4.00	6,651	200	798	300	204	600	100			1
2024-01-30	T	PPTA	3.88	4.03	3.88	3.97		11,808	78	3.92	4.06	6,630	600	2,400	500	140	500	500			152			100
2024-01-29	T	PPTA	3.89	4.00	3.89	3.96	-0.06	13,332	102	3.91	3.97	8,596	600	332	1,300		1,500	500			304		100
2024-01-26	T	PPTA	3.83	4.08	3.83	4.01	-0.03	4,153	34	3.87	4.10	3,000	100		400	441	100				1			100