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
2024-04-26	T	PRQ	1.37	1.37	1.31	1.33	0.01	94,025	61	1.31	1.34	35,100	6,100	41,600		1	8,000	2,100			430
2024-04-25	T	PRQ	1.35	1.35	1.32	1.32	-0.01	14,973	34	1.32	1.36	13,152		1,500		30		27			219
2024-04-24	T	PRQ	1.32	1.36	1.32	1.33	0.03	213,740	177	1.32	1.33	183,065	10,000	10,800		5	9,300				296
2024-04-23	T	PRQ	1.28	1.32	1.27	1.30	0.01	193,142	95	1.28	1.30	171,948	2,000	18,600	200		200				71
2024-04-22	T	PRQ	1.27	1.29	1.27	1.29	0.02	158,058	118	1.29	1.30	117,888	3,100	15,600	14,700	13	4,100	2,601			55
2024-04-19	T	PRQ	1.28	1.29	1.27	1.27	-0.02	88,306	168	1.26	1.31	65,580	3,000	5,000	8,600	35	500	100			3,961
2024-04-18	T	PRQ	1.29	1.29	1.27	1.29	0.01	46,169	90	1.27	1.32	29,431	5,800	9,700				900			247
2024-04-17	T	PRQ	1.29	1.29	1.26	1.28	-0.01	144,327	171	1.27	1.34	103,750	14,900	6,500	1,400	141	15,700	1,401			455
2024-04-16	T	PRQ	1.28	1.30	1.26	1.29	0.01	48,752	181	1.27	1.29	29,771	6,500	9,000	2,300	55	600	501			19
2024-04-15	T	PRQ	1.32	1.34	1.28	1.28	-0.05	342,101	222	1.28	1.30	304,200	17,900	7,200	1,200	155	1,800	9,301			199
2024-04-12	T	PRQ	1.34	1.35	1.33	1.33		110,874	90	1.32	1.34	102,073	8,600			60		1			37
2024-04-11	T	PRQ	1.35	1.35	1.33	1.34		69,797	64	1.32	1.34	48,367	5,400	4,600	10,500			400			476
2024-04-10	T	PRQ	1.35	1.38	1.34	1.34	-0.04	214,109	84	1.34	1.39	164,649	3,400	24,200			21,100				514
2024-04-09	T	PRQ	1.42	1.42	1.37	1.38	-0.02	91,842	95	1.35	1.38	78,920	800	10,300			100	707			793
2024-04-08	T	PRQ	1.37	1.42	1.37	1.40	0.03	253,773	162	1.39	1.42	223,000	5,700	13,300	900	93	5,300	3,700			570
2024-04-05	T	PRQ	1.31	1.37	1.30	1.37	0.05	59,773	81	1.35	1.37	37,755	3,100	8,400	100		4,000	5,901			464
2024-04-04	T	PRQ	1.33	1.36	1.30	1.32	0.01	131,332	89	1.31	1.32	93,814	16,100	1,000		109	20,000	1			248
2024-04-03	T	PRQ	1.36	1.37	1.30	1.31	-0.05	367,509	250	1.30	1.31	265,252	41,350	33,800	4,800	110	15,500	5,800			508
2024-04-02	T	PRQ	1.33	1.37	1.32	1.36	0.05	69,966	62	1.35	1.37	58,708	5,700	2,700		24		1,301			321
2024-04-01	T	PRQ	1.35	1.35	1.31	1.31	-0.015	96,661	206	1.31	1.34	65,126	7,939	1,100			2,100	500			7,840
2024-03-28	T	PRQ	1.36	1.37	1.31	1.325	-0.005	40,958	71	1.31	1.35	28,759	2,965				100				4,170
2024-03-27	T	PRQ	1.34	1.37	1.33	1.33		72,551	68	1.31	1.36	45,237	2,000	12,000		22		801			10,213
2024-03-26	T	PRQ	1.34	1.39	1.33	1.33	-0.01	21,167	32	1.33	1.37	20,526				37					604
2024-03-25	T	PRQ	1.36	1.37	1.30	1.34		46,981	59	1.33	1.35	33,545	2,000	2,300		237		100			2,104
2024-03-22	T	PRQ	1.37	1.37	1.33	1.34	-0.03	19,220	22	1.33	1.34	16,294	2,800								4
2024-03-21	T	PRQ	1.39	1.39	1.36	1.37		18,758	36	1.36	1.38	10,004	2,100	2,500	900		300	3			2,901
2024-03-20	T	PRQ	1.36	1.38	1.36	1.37	-0.02	11,141	17	1.36	1.38	9,600	500	800		56		1			4
2024-03-19	T	PRQ	1.39	1.40	1.37	1.39	-0.01	19,599	28	1.36	1.39	14,090	1,900		100			3,500			9
2024-03-18	T	PRQ	1.41	1.45	1.37	1.40		78,407	87	1.36	1.45	37,100	3,700	11,300		86	1,000	2,202			3,960
2024-03-15	T	PRQ	1.35	1.50	1.34	1.40	0.06	201,060	197	1.40	1.44	141,892	2,375	28,600	1,000		6,100	2,901			6,468
2024-03-14	T	PRQ	1.36	1.41	1.34	1.34	-0.05	74,891	85	1.34	1.38	35,839	1,800	14,400		90	200	1			3,813
2024-03-13	T	PRQ	1.40	1.40	1.39	1.40	0.01	5,962	15	1.38	1.40	4,500		100				601			761
2024-03-12	T	PRQ	1.40	1.40	1.39	1.39	-0.02	15,934	21	1.39	1.40	15,404	500					1			29
2024-03-11	T	PRQ	1.44	1.44	1.38	1.41	-0.01	168,244	118	1.38	1.41	152,115	3,000	3,805	1,400	99		7,700			30
2024-03-08	T	PRQ	1.45	1.45	1.40	1.42	0.02	89,707	66	1.40	1.44	58,861	2,400	23,900	1,300	63	2,800				183
2024-03-07	T	PRQ	1.37	1.40	1.37	1.40	0.05	14,350	29	1.38	1.40	13,113	1,000			175		2			60
2024-03-06	T	PRQ	1.31	1.36	1.31	1.35	0.05	24,909	33	1.34	1.35	15,460				50	8,900	300			129
2024-03-05	T	PRQ	1.34	1.34	1.29	1.30	-0.03	79,922	135	1.29	1.31	50,300	6,300	21,500		136	1,500				51
2024-03-04	T	PRQ	1.43	1.45	1.33	1.33	-0.08	77,216	88	1.33	1.35	58,480	3,500	9,600		50	300	4,801			231
2024-03-01	T	PRQ	1.34	1.44	1.33	1.44	0.11	135,537	103	1.40	1.44	106,434	12,300	14,300		195	100	900			873
2024-02-29	T	PRQ	1.31	1.34	1.30	1.33	0.03	40,604	62	1.32	1.34	22,300	3,900	1,100	2,300	50	5,600	5,101			198
2024-02-28	T	PRQ	1.31	1.32	1.30	1.32	0.03	18,812	33	1.31	1.32	8,590	3,100	4,100	200	50		2,700			60
2024-02-27	T	PRQ	1.29	1.30	1.26	1.29	0.01	73,844	148	1.29	1.30	45,911	4,300	8,100	6,000		1,200	7,900			113
2024-02-26	T	PRQ	1.28	1.29	1.27	1.28		52,262	56	1.28	1.29	32,800	1,200	13,900		94	100	4,000			105
2024-02-23	T	PRQ	1.28	1.29	1.25	1.28		49,135	49	1.27	1.28	30,900	2,100	5,000	1,000		900	9,101			64
2024-02-22	T	PRQ	1.27	1.29	1.26	1.28	0.03	56,375	78	1.27	1.28	53,021	1,500		100	90	100	300			764
2024-02-21	T	PRQ	1.27	1.27	1.23	1.25		63,707	149	1.25	1.26	43,600	4,200	10,100	1,000		2,700	2,001			84
2024-02-20	T	PRQ	1.26	1.26	1.24	1.25		40,024	104	1.25	1.26	33,795	1,000	5,000		164					62
2024-02-16	T	PRQ	1.26	1.26	1.23	1.25	0.01	26,884	54	1.24	1.26	21,040	900	4,450		50	400				32
2024-02-15	T	PRQ	1.25	1.28	1.24	1.24	-0.01	23,435	48	1.24	1.26	17,150	1,700	3,700		65	200	1			576
2024-02-14	T	PRQ	1.25	1.27	1.24	1.25		43,432	81	1.25	1.26	42,734	500			100					44
2024-02-13	T	PRQ	1.26	1.28	1.24	1.25	-0.03	95,802	118	1.25	1.27	92,700		3,000							93
2024-02-12	T	PRQ	1.24	1.28	1.24	1.28	0.03	42,267	124	1.25	1.27	19,800	800	10,000			10,500	1,100			13
2024-02-09	T	PRQ	1.26	1.28	1.24	1.25	-0.02	34,272	108	1.24	1.25	30,568	400	2,400			100	501			303
2024-02-08	T	PRQ	1.27	1.28	1.25	1.27	0.01	39,351	118	1.26	1.28	28,900		400		50	10,000				1
2024-02-07	T	PRQ	1.27	1.29	1.25	1.26	-0.01	44,017	88	1.25	1.29	35,600	400	5,900	400	79	1,200				288
2024-02-06	T	PRQ	1.27	1.27	1.24	1.27	0.02	31,035	110	1.24	1.27	20,103	700	8,400		1	600	1			1,028
2024-02-05	T	PRQ	1.26	1.26	1.25	1.25	0.03	23,945	59	1.25	1.27	14,405					9,400	1			84
2024-02-02	T	PRQ	1.23	1.24	1.21	1.22		26,463	108	1.22	1.24	14,400	4,500	4,500	1,900	80	100	800			103
2024-02-01	T	PRQ	1.28	1.28	1.22	1.22	-0.03	56,653	198	1.22	1.25	32,971	11,800	4,001	1,900	152	2,700	2,401			299		100
2024-01-31	T	PRQ	1.27	1.29	1.25	1.25	-0.03	123,560	166	1.24	1.25	106,730	9,000	3,000		50	1,400	1,200			570
2024-01-30	T	PRQ	1.28	1.30	1.27	1.28	-0.01	25,304	94	1.27	1.29	22,131	1,300	1,500	100	62		100			102