Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:38:15 EDT Fri 24 Mar 2023
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 to 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
2023-03-23
V
PRG
0.07
0.07
0.07
0.07
2,000
1
0.065
0.075
2,000
2023-03-22
V
PRG
0.07
0.07
0.065
0.07
-0.005
81,532
15
0.065
0.07
35,100
2,000
2,000
432
42,000
2023-03-21
V
PRG
0.07
0.075
0.07
0.075
0.005
5,400
3
0.07
0.08
5,000
2023-03-20
V
PRG
0.07
0.07
0.07
0.07
-0.005
10,868
6
0.07
0.08
7,900
968
2,000
2023-03-17
V
PRG
0.07
0.075
0.07
0.075
0.005
514,291
14
0.065
0.075
493,000
20,000
791
2023-03-16
V
PRG
0.07
0.07
0.07
0.07
80,000
4
0.065
0.075
80,000
2023-03-15
V
PRG
0.07
0.07
0.07
0.07
0.005
50,000
1
0.065
0.07
50,000
2023-03-14
V
PRG
0.065
0.065
0.065
0.065
-0.005
56,000
8
0.06
0.07
46,000
10,000
2023-03-13
V
PRG
0.06
0.065
0.06
0.065
-0.005
99,000
7
0.06
0.065
10,000
15,000
74,000
2023-03-10
V
PRG
0.065
0.07
0.065
0.07
0.005
185,036
19
0.06
0.07
113,000
3,000
25,000
14,000
29,000
936
2023-03-09
V
PRG
0.06
0.06
0.06
0.06
-0.005
121,700
34
0.06
0.065
64,000
9,000
700
48,000
2023-03-08
V
PRG
0.06
0.065
0.06
0.065
25,300
8
0.06
0.07
24,700
2023-03-07
V
PRG
0.07
0.07
0.06
0.065
-0.005
418,100
22
0.065
0.07
151,400
45,000
140,000
65,000
16,000
700
2023-03-06
V
PRG
0.06
0.07
0.06
0.06
-0.005
127,000
16
0.06
0.07
49,000
25,000
28,000
14,000
11,000
2023-03-03
V
PRG
0.065
0.07
0.06
0.065
83,001
23
0.06
0.065
26,353
55,000
2023-03-02
V
PRG
0.07
0.07
0.065
0.065
76,900
8
0.065
0.075
47,500
4,000
25,000
2023-03-01
V
PRG
0.06
0.07
0.06
0.06
-0.005
19,000
6
0.06
0.07
11,000
5,000
3,000
2023-02-28
V
PRG
0.065
0.065
0.065
0.065
70,675
20
0.065
0.07
27,175
33,000
1,000
2,000
7,500
2023-02-27
V
PRG
0.07
0.07
0.065
0.07
0.005
66,959
8
0.065
0.07
60,000
6,000
200
2023-02-24
V
PRG
0.07
0.07
0.06
0.065
-0.005
190,800
26
0.06
0.07
81,000
51,000
30,000
1,000
25,000
1,400
2023-02-23
V
PRG
0.075
0.075
0.065
0.07
243,400
19
0.07
0.08
124,000
11,000
10,000
37,000
61,000
2023-02-22
V
PRG
0.07
0.075
0.07
0.075
0.005
31,400
5
0.065
0.075
15,000
16,000
400
2023-02-21
V
PRG
0.07
0.075
0.07
0.075
0.005
15,300
5
0.065
0.08
4,000
10,000
400
2023-02-17
V
PRG
0.07
0.075
0.07
0.07
-0.005
34,578
13
0.065
0.08
15,100
10,000
2,000
1,000
6,478
2023-02-16
V
PRG
0.075
0.075
0.065
0.07
26,910
10
0.065
0.07
4,400
12,000
10,000
410
2023-02-15
V
PRG
0.075
0.075
0.07
0.07
188,258
27
0.065
0.075
88,256
20,000
20,000
30,000
30,000
2
2023-02-14
V
PRG
0.085
0.085
0.07
0.075
-0.005
412,208
49
0.07
0.075
221,000
29,000
30,000
92,000
40,000
108
2023-02-13
V
PRG
0.08
0.085
0.08
0.085
92,400
14
0.075
0.085
29,000
13,000
39,000
2,000
9,000
100
2023-02-10
V
PRG
0.085
0.085
0.085
0.085
230,090
8
0.08
0.085
230,000
90
2023-02-09
V
PRG
0.09
0.09
0.08
0.08
-0.005
31,126
5
0.08
0.085
30,000
1,000
126
2023-02-08
V
PRG
0.085
0.085
0.085
0.085
0.005
2,415
3
0.08
0.09
2,000
2023-02-07
V
PRG
0.08
0.08
0.08
0.08
-0.005
15,000
2
0.08
0.09
15,000
2023-02-06
V
PRG
0.08
0.085
0.08
0.085
126,001
17
0.08
0.09
20,981
10,000
48,000
47,000
2023-02-03
V
PRG
0.09
0.09
0.085
0.085
201,000
23
0.08
0.085
103,000
24,000
43,000
31,000
2023-02-02
V
PRG
0.08
0.085
0.08
0.085
-0.005
535,733
73
0.08
0.09
185,915
65,000
167,000
117,000
2023-02-01
V
PRG
0.075
0.09
0.075
0.09
0.015
124,632
17
0.08
0.09
33,000
23,000
20,000
36,000
11,000
88
2023-01-31
V
PRG
0.075
0.075
0.075
0.075
-0.005
70,860
6
0.07
0.08
30,860
20,000
20,000
2023-01-30
V
PRG
0.075
0.08
0.075
0.08
342,200
34
0.075
0.09
67,000
6,000
154,000
74,000
41,000
200
2023-01-27
V
PRG
0.085
0.085
0.075
0.085
142,363
22
0.075
0.085
52,047
28,000
30,000
6,000
200
26,000
2023-01-26
V
PRG
0.085
0.085
0.085
0.085
15,000
1
0.08
0.09
15,000
2023-01-25
V
PRG
0.085
0.085
0.085
0.085
0.005
22,900
8
0.08
0.09
16,300
5,000
1,000
100
2023-01-24
V
PRG
0.08
0.08
0.08
0.08
-0.005
35,000
3
0.08
0.085
5,000
10,000
20,000
2023-01-23
V
PRG
0.085
0.085
0.085
0.085
60,430
6
0.085
0.09
53,400
7,000
2023-01-20
V
PRG
0.09
0.095
0.085
0.095
0.005
320,000
28
0.08
0.095
157,600
48,000
35,000
79,000
2023-01-19
V
PRG
0.08
0.09
0.08
0.09
0.005
390,116
26
0.085
0.09
263,000
52,000
6,000
46,000
23,000
116
2023-01-18
V
PRG
0.08
0.085
0.08
0.085
0.01
270,617
26
0.08
0.085
170,999
30,000
9,000
30,000
30,000
10
2023-01-17
V
PRG
0.08
0.08
0.075
0.075
-0.005
89,165
11
0.075
0.08
44,165
2,000
30,000
13,000
2023-01-16
V
PRG
0.075
0.08
0.075
0.08
0.005
146,300
14
0.075
0.08
99,000
3,000
15,000
29,000
2023-01-13
V
PRG
0.08
0.085
0.075
0.075
-0.005
108,058
27
0.075
0.08
86,161
1,006
8,000
12,000
831
2023-01-12
V
PRG
0.08
0.08
0.08
0.08
0.005
31,354
7
0.075
0.08
31,329
2023-01-11
V
PRG
0.075
0.075
0.075
0.075
-0.005
7,200
2
0.075
0.08
7,000
200
2023-01-10
V
PRG
0.075
0.075
0.075
0.075
-0.005
30,025
3
0.075
0.08
15,000
15,000
2023-01-09
V
PRG
0.075
0.08
0.075
0.08
100,800
14
0.075
0.08
83,800
2,000
11,000
4,000
2023-01-06
V
PRG
0.07
0.08
0.07
0.07
147,519
23
0.07
0.075
38,000
4,000
70,000
31,000
4,519
2023-01-05
V
PRG
0.07
0.08
0.07
0.08
0.01
74,676
8
0.07
0.075
71,676
2,000
1,000
2023-01-04
V
PRG
0.07
0.07
0.065
0.07
-0.01
95,083
19
0.065
0.07
56,083
6,000
18,000
15,000
2023-01-03
V
PRG
0.08
0.08
0.08
0.08
0.005
5,033
4
0.065
0.08
5,001
2022-12-30
V
PRG
0.075
0.075
0.075
0.075
0.005
25,016
4
0.065
0.08
25,001
15
2022-12-29
V
PRG
0.07
0.08
0.07
0.08
0.015
35,709
11
0.065
0.08
32,300
2,000
600
2022-12-28
V
PRG
0.07
0.07
0.065
0.065
-0.005
308,744
39
0.065
0.07
209,213
31,000
49,000
10,000
8,000
888