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
05:21:01 EDT Wed 09 Jul 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 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
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
2025-07-08
T
PSK
23.50
23.82
23.50
23.63
0.09
612,174
4,031
23.53
23.70
288,274
67,279
23,233
19,514
7,467
72,100
24,900
57,320
8,500
252
2025-07-07
T
PSK
23.65
23.85
23.35
23.54
-0.06
834,795
3,182
23.46
23.66
301,550
306,198
12,821
52,811
3,531
83,208
19,530
24,591
8,600
77
2025-07-04
T
PSK
23.73
23.75
23.60
23.60
-0.07
104,280
722
23.47
23.73
57,737
6,302
763
6,513
1,512
20,200
6,000
1,672
1,000
1
2025-07-03
T
PSK
23.63
23.94
23.585
23.67
-0.09
252,737
1,967
23.58
23.80
110,568
13,200
15,153
24,934
2,170
39,200
14,359
12,100
8,900
405
2025-07-02
T
PSK
23.53
23.97
23.30
23.76
0.14
605,597
4,490
23.65
23.82
264,966
83,484
16,131
23,000
4,598
78,900
26,387
57,389
9,400
300
2025-06-30
T
PSK
23.21
23.75
23.175
23.62
0.13
541,836
3,581
23.57
23.78
364,289
20,816
22,992
6,814
4,764
54,909
27,600
15,053
8,400
100
2025-06-27
T
PSK
23.85
24.06
23.44
23.49
-0.42
3,102,841
6,450
23.40
23.84
827,225
1,702,838
60,638
78,999
15,727
206,300
41,845
92,630
20,300
424
2025-06-26
T
PSK
23.61
23.92
23.42
23.91
0.38
901,645
5,296
23.77
24.02
481,597
39,001
36,216
25,827
6,719
120,567
26,400
64,660
12,700
103
2025-06-25
T
PSK
23.46
23.57
23.235
23.53
0.07
844,500
3,952
23.43
23.63
450,553
73,002
26,215
26,288
7,432
184,925
26,170
21,517
8,500
230
2025-06-24
T
PSK
23.39
23.73
23.36
23.46
-0.18
659,212
3,754
23.36
23.49
350,886
36,900
26,539
18,315
8,420
122,666
20,879
27,097
14,500
16
2025-06-23
T
PSK
24.24
24.37
23.60
23.64
-0.49
1,452,463
6,074
23.60
23.70
732,738
300,800
58,610
35,354
8,032
118,400
36,179
90,854
16,000
99
2025-06-20
T
PSK
24.33
24.455
23.86
24.13
-0.36
956,728
4,168
24.02
24.24
613,910
35,800
39,079
23,209
3,877
125,817
17,700
48,496
12,500
72
2025-06-19
T
PSK
24.32
24.57
24.26
24.49
0.26
572,231
2,239
24.48
24.59
187,505
229,200
19,065
20,500
6,874
42,000
9,900
40,299
8,000
124
2025-06-18
T
PSK
24.18
24.39
24.13
24.23
-0.06
855,458
3,986
24.15
24.31
603,691
19,901
25,733
28,310
3,066
81,590
13,528
55,522
11,200
88
2025-06-17
T
PSK
24.15
24.40
24.05
24.29
0.34
465,205
3,091
24.19
24.41
247,165
31,700
33,304
20,212
7,503
41,204
16,435
42,115
6,200
30
2025-06-16
T
PSK
24.17
24.34
23.83
23.95
-0.34
707,984
4,294
23.90
24.03
353,886
24,101
33,878
38,305
5,494
112,800
13,531
82,081
9,600
382
2025-06-13
T
PSK
24.07
24.32
23.78
24.29
0.58
3,966,146
6,104
24.25
24.40
516,121
3,021,326
55,497
33,098
11,322
109,600
27,600
85,881
16,200
290
2025-06-12
T
PSK
23.87
23.90
23.52
23.71
-0.22
808,874
4,820
23.60
23.78
468,398
54,793
50,715
29,191
7,788
90,100
32,438
45,165
12,200
344
2025-06-11
T
PSK
23.74
24.03
23.61
23.93
0.25
1,026,579
5,826
23.89
24.01
566,015
38,302
51,473
27,432
11,155
157,063
36,213
78,190
13,900
195
2025-06-10
T
PSK
23.32
23.87
23.28
23.68
0.43
1,464,796
6,414
23.57
23.75
463,677
548,799
45,932
18,949
13,656
153,200
30,012
94,566
9,800
371
2025-06-09
T
PSK
23.19
23.505
22.85
23.25
0.21
1,338,765
4,623
23.15
23.33
709,781
231,756
36,988
19,937
13,866
143,300
16,800
96,361
13,300
73
2025-06-06
T
PSK
23.03
23.10
22.825
23.04
0.23
1,454,176
4,566
22.94
23.11
379,997
358,600
41,263
38,863
6,078
491,407
19,700
7,000
82,283
7,000
42
2025-06-05
T
PSK
23.20
23.20
22.76
22.81
-0.25
1,176,729
5,356
22.75
22.92
437,342
236,825
50,298
19,211
7,302
131,700
20,200
5,000
194,401
20,100
242
2025-06-04
T
PSK
23.27
23.31
22.94
23.06
-0.16
917,189
1,867
22.98
23.14
244,107
608,100
2,196
700
1,044
2,400
1,000
55,311
400
2025-06-03
T
PSK
23.15
23.26
23.01
23.22
0.06
1,058,284
4,415
23.15
23.28
513,063
204,600
38,016
22,806
12,545
100,100
20,441
86,789
12,000
72
2025-06-02
T
PSK
23.35
23.54
23.07
23.16
0.02
1,406,596
4,977
23.15
23.24
643,369
62,804
49,951
39,345
20,905
115,071
29,027
199,900
195,444
9,800
512
2025-05-30
T
PSK
22.80
23.19
22.38
23.14
0.39
3,863,686
8,236
22.87
23.19
2,495,197
675,700
99,453
47,500
7,745
261,256
44,700
16,800
134,774
14,000
334
2025-05-29
T
PSK
22.90
22.94
22.71
22.75
-0.05
703,709
3,860
22.66
22.79
226,213
252,442
25,716
11,759
6,076
57,971
10,150
55,913
6,200
411
2025-05-28
T
PSK
23.05
23.05
22.76
22.80
-0.14
748,659
2,356
22.76
22.99
361,860
220,400
21,397
15,243
3,295
31,100
12,776
5,000
51,994
5,900
446
2025-05-27
T
PSK
23.05
23.09
22.79
22.94
-0.06
639,884
3,521
22.85
23.03
223,373
122,903
34,684
18,404
11,334
78,300
15,660
84,839
7,700
430
2025-05-26
T
PSK
23.16
23.16
22.95
23.00
-0.08
161,697
1,281
22.93
23.13
74,057
11,000
3,521
10,430
2,433
25,582
7,600
12,996
5,800
105
2025-05-23
T
PSK
22.83
23.16
22.75
23.08
0.09
757,896
3,763
23.05
23.16
390,962
77,844
40,283
14,912
14,756
98,796
38,037
44,196
9,000
492
2025-05-22
T
PSK
23.05
23.12
22.90
22.99
-0.21
696,234
4,009
22.95
23.07
262,231
156,200
25,896
33,346
8,594
71,952
13,373
94,233
4,500
103
2025-05-21
T
PSK
23.71
23.96
23.17
23.20
-0.55
1,197,116
4,325
23.01
23.41
386,012
464,401
41,890
21,253
9,687
139,300
15,303
5,600
57,863
8,100
5
2025-05-20
T
PSK
23.51
23.98
23.37
23.75
0.17
1,869,410
7,459
23.66
23.83
522,448
378,656
54,235
65,730
31,376
273,725
59,655
193,600
204,811
13,900
285
2025-05-16
T
PSK
23.64
23.68
23.31
23.58
-0.02
1,687,273
4,912
23.47
23.65
487,843
341,730
82,157
15,020
13,504
197,445
34,400
228,900
183,956
14,100
175
2025-05-15
T
PSK
23.81
23.82
23.50
23.60
-0.33
2,443,710
4,897
23.51
23.69
690,010
1,324,026
51,976
32,898
8,612
118,599
22,650
101,739
12,100
302
2025-05-14
T
PSK
23.68
24.16
23.54
23.93
0.15
1,626,446
4,751
23.82
23.95
413,947
251,808
51,167
36,002
2,117
533,947
46,196
124,457
12,000
92
2025-05-13
T
PSK
23.77
23.87
23.62
23.78
0.12
2,039,989
4,259
23.68
23.86
311,310
1,276,199
58,262
29,950
15,295
119,025
22,904
81,899
17,800
348
2025-05-12
T
PSK
23.68
23.85
23.455
23.66
0.52
2,275,963
5,115
23.55
23.75
603,618
1,149,850
66,613
39,838
22,156
122,112
32,100
146,671
7,500
753
2025-05-09
T
PSK
23.13
23.22
23.00
23.14
0.17
1,452,824
4,817
23.01
23.24
413,659
693,436
46,297
33,292
7,368
90,878
22,800
97,826
10,100
187
2025-05-08
T
PSK
23.23
23.35
22.86
22.97
-0.15
1,504,391
4,461
22.90
23.07
427,604
736,478
31,564
14,707
10,418
102,601
15,701
119,955
10,700
20
2025-05-07
T
PSK
23.16
23.18
22.92
23.12
0.08
634,934
3,312
23.01
23.14
280,695
125,783
28,214
17,630
5,672
41,700
6,850
75,418
6,800
460
2025-05-06
T
PSK
23.17
23.33
22.96
23.04
0.04
474,065
3,082
22.95
23.15
235,524
18,201
28,822
17,552
1,770
45,540
7,900
87,507
2,800
242
2025-05-05
T
PSK
23.09
23.39
22.98
23.00
-0.25
1,016,604
3,619
22.92
23.11
370,694
277,900
27,702
14,834
3,921
73,242
18,900
50,000
112,596
2,200
700
2025-05-02
T
PSK
23.12
23.26
22.67
23.25
0.35
531,258
2,871
23.09
23.37
308,635
53,874
35,118
17,314
7,929
49,900
9,320
30,757
700
800
2025-05-01
T
PSK
23.19
23.75
22.84
22.90
-0.31
1,017,744
6,241
22.77
23.10
599,597
90,200
64,005
24,059
5,833
97,400
23,165
67,775
10,300
20
2025-04-30
T
PSK
23.59
23.59
22.96
23.21
-0.44
1,091,252
5,479
23.10
23.29
555,541
116,900
43,228
21,600
13,286
152,700
38,049
88,538
3,500
685
2025-04-29
T
PSK
23.63
23.88
23.61
23.65
-0.20
863,587
3,481
23.60
23.72
395,024
249,117
34,860
18,200
2,304
48,817
12,300
58,253
3,600
15
2025-04-28
T
PSK
23.74
23.95
23.67
23.85
0.12
559,953
1,865
23.74
23.93
254,539
170,572
20,475
9,392
1,873
25,487
4,570
63,364
100
100
2025-04-25
T
PSK
23.46
23.90
23.46
23.73
0.09
767,717
3,282
23.62
23.80
437,459
171,900
28,666
3,713
1,367
38,000
3,900
59,755
2,000
2025-04-24
T
PSK
23.80
24.03
23.52
23.64
-0.01
686,142
3,566
23.58
23.79
364,482
130,372
23,841
19,976
2,604
50,803
9,000
45,394
500
140
2025-04-23
T
PSK
23.87
23.91
23.37
23.65
0.10
1,058,747
4,380
23.55
23.73
530,551
31,300
78,767
25,166
7,246
299,055
13,500
50,171
700
100
2025-04-22
T
PSK
23.54
23.77
23.35
23.55
0.06
923,796
5,136
23.44
23.63
600,303
24,311
41,176
21,504
48,744
70,500
10,700
83,511
1,500
60
2025-04-21
T
PSK
23.30
23.55
23.13
23.49
1,094,074
5,434
23.32
23.63
607,302
90,424
41,548
8,451
2,643
194,607
20,500
61,588
400
2
2025-04-17
T
PSK
23.94
24.14
23.35
23.49
-0.23
2,579,481
7,456
23.39
23.74
860,066
1,234,323
64,444
8,131
16,844
125,100
34,800
146,808
1,100
211
2025-04-16
T
PSK
23.64
23.91
23.47
23.72
0.12
1,537,141
7,240
23.63
23.82
865,694
47,554
69,993
27,244
1,293
90,043
85,150
290,437
1,200
851
2025-04-15
T
PSK
22.51
23.74
22.50
23.60
0.65
1,306,278
6,781
23.33
23.70
711,178
146,439
48,585
17,352
14,852
182,600
24,700
125,607
100
172
2025-04-14
T
PSK
23.20
23.20
22.36
22.95
0.24
713,951
2,969
22.82
23.05
470,913
39,380
32,175
16,053
1,470
125,906
17,700
77,177
2,500
900
2025-04-11
T
PSK
22.36
22.915
22.06
22.71
0.08
970,307
6,253
22.59
22.78
550,793
44,122
42,935
26,400
11,013
110,000
16,483
84,150
1,200
401
2025-04-10
T
PSK
23.74
23.95
22.17
22.63
-1.63
1,667,320
10,100
22.54
22.86
949,086
59,345
103,567
24,123
7,277
250,600
26,500
177,461
5,100
1,872