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
2024-09-10	T	PSK	26.26	26.46	25.54	26.31	0.16	1,564,854	4,580	26.02	26.45	469,813	806,461	33,300	10,624	3,217	159,525	12,041			47,294
2024-09-09	T	PSK	26.43	26.46	26.10	26.15	-0.04	791,505	3,240	26.03	26.30	539,440	67,528	22,738	8,400	1,845	54,788	14,070			52,482
2024-09-06	T	PSK	26.79	27.00	26.07	26.19	-0.56	603,851	3,368	26.10	26.46	278,675	40,270	41,143	11,668	2,712	52,200	11,451			116,193		100
2024-09-05	T	PSK	27.11	27.39	26.58	26.75	-0.18	804,520	2,111	26.64	26.84	198,260	316,307	22,528	5,600	2,875	120,813	7,271			121,994		300
2024-09-04	T	PSK	27.68	27.98	26.78	26.93	-0.85	958,317	3,322	26.87	27.27	724,596	82,820	22,723	9,342	2,454	50,200	7,445			47,894
2024-09-03	T	PSK	27.57	27.97	27.39	27.78	-0.14	604,825	3,579	27.64	27.97	344,665	59,083	38,028	6,383	3,833	66,100	7,903			53,544
2024-08-30	T	PSK	27.60	27.97	27.36	27.92	0.07	477,666	2,903	27.70	27.99	331,095	10,800	17,269	8,247	3,101	30,300	4,731			69,076		200
2024-08-29	T	PSK	27.45	27.94	27.33	27.85	0.50	572,267	2,865	27.76	27.99	268,701	174,564	23,200	5,300	2,144	43,477	4,775			45,481		200
2024-08-28	T	PSK	26.97	27.41	26.91	27.35	0.26	951,246	2,056	27.16	27.39	576,981	278,122	11,673	5,222	4,152	20,800	5,312			41,459		100
2024-08-27	T	PSK	27.33	27.45	27.07	27.09	-0.33	237,786	1,681	27.00	27.19	150,319	13,600	13,291	7,200	1,093	20,244	5,301			21,891
2024-08-26	T	PSK	27.30	27.49	27.11	27.42	0.26	654,101	2,693	27.32	27.49	219,316	283,732	24,751	7,900	1,077	34,300	7,101			51,806		7,000
2024-08-23	T	PSK	27.15	27.27	27.00	27.16	0.10	504,343	2,139	27.06	27.25	179,612	211,800	28,164	5,512	1,454	18,800	4,400			43,255		2,100
2024-08-22	T	PSK	27.19	27.29	26.98	27.06	-0.05	335,872	1,522	26.93	27.12	150,414	106,867	18,897	6,531	870	21,300	2,783			24,444		1,400
2024-08-21	T	PSK	27.00	27.42	26.86	27.11	0.16	309,815	1,635	27.05	27.23	164,528	55,898	19,355	5,600	1,440	13,600	4,047			35,540		2,800
2024-08-20	T	PSK	27.23	27.39	26.92	26.95	-0.33	343,642	1,997	26.90	27.06	155,543	86,369	23,376	5,200	1,976	28,200	5,372			31,890
2024-08-19	T	PSK	27.09	27.68	27.09	27.28	0.27	393,616	2,729	27.16	27.37	264,320	12,976	25,878	6,800	1,140	36,317	5,200			33,132		700
2024-08-16	T	PSK	27.03	27.26	26.84	27.01	-0.20	388,912	2,148	26.87	27.10	298,107	10,877	22,160	12,321	1,005	21,434	6,102			11,779		2,500
2024-08-15	T	PSK	27.20	27.33	26.99	27.21	0.03	523,796	2,930	27.11	27.27	245,286	60,145	36,802	9,800	1,915	39,207	6,501			98,890		1,200
2024-08-14	T	PSK	26.92	27.30	26.77	27.18	0.39	693,562	3,213	27.04	27.23	428,486	121,742	43,451	10,834	2,109	32,800	11,772			22,466		2,900
2024-08-13	T	PSK	26.99	27.27	26.65	26.79	-0.31	411,744	2,045	26.71	26.89	148,844	131,622	11,646	19,439	1,636	35,567	4,700			41,579		1,400
2024-08-12	T	PSK	26.86	27.14	26.79	27.10	0.36	690,257	2,728	27.01	27.13	299,916	127,000	38,737	6,510	2,824	83,312	8,015			89,383		1,400
2024-08-09	T	PSK	26.65	26.74	26.41	26.74	0.18	203,916	1,116	26.60	26.86	110,248	5,412	7,505	10,701	1,133	10,800	3,300		50,000	3,947
2024-08-08	T	PSK	26.42	26.75	26.37	26.56	0.17	387,611	1,772	26.45	26.63	169,934	14,025	15,723	6,917	2,441	44,100	3,734			19,077		1,600	104,700
2024-08-07	T	PSK	26.76	26.85	26.28	26.39	-0.01	444,960	2,206	26.22	26.49	200,096	135,427	33,526	4,900	3,694	25,500	4,800			27,740		3,300
2024-08-06	T	PSK	25.90	26.62	25.90	26.40	-0.05	832,425	2,303	26.32	26.52	565,508	22,246	28,345	13,609	2,154	21,800	3,685		57,300	90,032		5,300
2024-08-02	T	PSK	26.88	27.09	26.28	26.45	-0.76	642,197	4,709	26.34	26.53	321,991	71,505	42,007	19,058	3,959	89,027	22,202			54,288		700
2024-08-01	T	PSK	27.78	27.84	26.93	27.21	-0.54	418,540	3,047	27.11	27.30	277,592	25,881	18,060	18,541	2,696	41,345	4,802			26,439		700
2024-07-31	T	PSK	28.22	28.35	27.73	27.75	-0.21	767,560	4,400	27.74	27.99	461,671	53,163	44,203	22,900	2,299	107,929	11,501			31,981		5,500
2024-07-30	T	PSK	27.51	28.10	27.51	27.96	0.33	431,323	2,607	27.89	28.09	287,349	21,400	27,154	12,411	1,352	48,411	9,500			20,111
2024-07-29	T	PSK	27.84	27.84	27.415	27.63	-0.17	792,549	2,297	27.55	27.68	616,281	61,348	13,918	7,913	1,653	22,601	5,952			51,461
2024-07-26	T	PSK	27.30	28.04	27.24	27.80	0.44	644,922	3,835	27.72	27.89	376,443	101,719	38,592	19,660	3,019	35,400	17,950			40,970		500
2024-07-25	T	PSK	27.30	27.58	26.77	27.36	0.03	557,209	2,808	27.26	27.45	256,826	133,877	21,900	11,174	2,671	24,474	7,901			55,515		400
2024-07-24	T	PSK	27.73	27.82	27.30	27.33	-0.18	518,609	2,300	27.22	27.44	359,530	50,500	26,678	9,215	2,682	26,700	13,475			21,856		400	500
2024-07-23	T	PSK	27.61	27.79	27.305	27.51	-0.18	789,560	3,018	27.40	27.59	591,065	43,759	33,070	16,508	2,781	35,236	13,120			25,664		1,000	1,300
2024-07-22	T	PSK	28.19	28.19	27.61	27.69	-0.41	418,340	2,666	27.60	27.88	230,405	80,582	25,646	10,036	2,145	21,100	8,227			18,442		300	200
2024-07-19	T	PSK	27.99	28.39	27.91	28.10	-0.03	839,845	4,046	28.04	28.21	318,419	295,069	39,627	7,137	2,444	43,300	6,211			104,225		200
2024-07-18	T	PSK	28.02	28.59	27.77	28.13	0.05	998,932	3,472	28.02	28.27	496,468	247,380	33,788	8,038	2,360	44,558	11,600		91,000	39,012		400
2024-07-17	T	PSK	27.81	28.55	27.69	28.08	0.23	579,022	4,368	27.99	28.18	354,908	40,501	44,355	12,620	2,533	53,600	12,052			24,734		1,700
2024-07-16	T	PSK	28.01	28.25	27.25	27.85	-0.65	2,254,239	9,187	27.72	27.91	833,707	701,292	74,527	24,237	5,946	251,074	24,505			170,938		7,000
2024-07-15	T	PSK	28.01	28.56	27.95	28.50	0.55	1,079,740	4,442	28.32	28.61	629,106	189,129	31,382	19,421	1,783	71,500	12,108			66,269		200
2024-07-12	T	PSK	27.75	28.12	27.51	27.95	0.40	617,172	3,608	27.89	28.07	281,299	167,396	36,027	16,118	1,626	40,300	10,614			34,472		700	200
2024-07-11	T	PSK	26.68	27.68	26.47	27.55	0.87	936,478	4,501	27.29	27.65	363,470	164,916	48,335	29,212	4,922	119,700	21,709			113,101		1,500	1,200
2024-07-10	T	PSK	26.17	26.73	25.85	26.68	0.48	837,946	3,858	26.53	26.79	436,751	48,585	32,216	6,526	3,251	100,509	7,702			195,799		100
2024-07-09	T	PSK	26.50	26.65	26.04	26.20	-0.41	521,157	3,844	26.09	26.33	235,420	32,200	26,715	14,293	2,039	72,200	12,863			86,538		200
2024-07-08	T	PSK	26.49	26.67	26.41	26.61	0.08	1,041,201	3,189	26.51	26.75	777,417	48,958	44,928	15,348	3,516	101,200	18,043			18,105		900	200
2024-07-05	T	PSK	26.84	27.00	26.36	26.53	-0.28	1,490,573	6,832	26.38	26.62	832,399	90,935	86,033	11,133	5,260	313,067	19,073			120,759
2024-07-04	T	PSK	26.40	26.95	26.40	26.81	0.38	153,253	950	26.77	26.98	85,652	8,800	7,793	10,918	1,749	6,962	2,200			25,552		100
2024-07-03	T	PSK	26.30	27.08	26.27	26.43	0.14	360,393	2,692	26.35	26.56	178,803	32,308	27,293	16,908	2,480	53,298	9,731			29,008		600
2024-07-02	T	PSK	26.09	26.34	25.915	26.29	0.29	509,211	2,852	26.15	26.40	227,641	136,011	33,769	18,402	2,098	33,700	10,001			28,614		500
2024-06-28	T	PSK	26.35	26.35	25.73	26.00	-0.34	851,170	3,881	25.87	26.07	500,620	104,300	46,633	25,811	4,289	76,253	15,668			53,446		2,800
2024-06-27	T	PSK	26.27	26.55	26.13	26.34	0.19	1,340,010	4,847	26.25	26.45	729,111	228,809	67,800	23,110	3,144	137,841	18,100		39,100	44,287		100
2024-06-26	T	PSK	26.51	26.63	26.07	26.15	-0.35	1,089,230	6,082	26.10	26.38	517,473	126,272	50,736	17,084	2,169	260,412	10,238			83,612		400
2024-06-25	T	PSK	26.66	26.95	26.29	26.50	-0.13	1,067,991	5,059	26.41	26.61	681,236	127,405	23,543	24,298	2,488	102,800	33,202			45,782
2024-06-24	T	PSK	25.96	26.77	25.72	26.63	0.74	1,539,978	7,845	26.36	26.73	952,768	115,483	58,967	16,892	5,119	204,200	21,834			72,620		3,500
2024-06-21	T	PSK	27.18	27.18	25.56	25.89	-1.27	26,977,900	14,446	25.77	25.99	2,598,415	208,831	215,410	45,895	18,015	23,124,996	62,112			403,324		5,600	600
2024-06-20	T	PSK	27.17	27.33	27.00	27.16	-0.03	1,333,687	3,306	27.07	27.24	315,926	619,427	29,042	8,837	2,768	113,967	12,594			197,796		900
2024-06-19	T	PSK	26.81	27.265	26.75	27.19	0.39	390,141	1,909	27.04	27.29	176,260	43,800	23,699	16,299	4,120	105,700	2,501			9,914		1,800	300
2024-06-18	T	PSK	26.46	26.91	26.39	26.80	0.37	715,704	2,515	26.73	26.91	570,437	16,320	37,485	13,606	3,357	28,000	9,029			24,124		600	100
2024-06-17	T	PSK	26.03	26.47	25.98	26.43	0.36	1,027,134	3,000	26.27	26.58	576,234	263,301	22,157	7,513	3,489	59,400	11,271			63,622		400
2024-06-14	T	PSK	26.06	26.16	25.89	26.07	-0.22	700,833	2,829	26.00	26.14	353,059	128,545	26,916	14,255	2,827	51,991	13,444			84,855		1,100	400
2024-06-13	T	PSK	26.80	26.88	26.14	26.29	-0.53	805,051	3,082	26.19	26.44	238,143	331,911	27,718	7,619	2,024	30,317	9,721		79,300	60,022		100	200
2024-06-12	T	PSK	27.08	27.08	26.72	26.82	-0.02	893,615	2,432	26.73	26.93	212,168	546,644	29,596	17,235	3,809	24,700	8,911			43,206		1,000	106
2024-06-11	T	PSK	26.43	26.91	26.15	26.84	0.25	1,295,704	2,990	26.67	26.96	344,778	630,135	30,618	28,657	3,782	32,000	8,874		136,300	59,832		1,300