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
2023-03-17	T	PSK	20.37	20.72	20.04	20.58	0.17	1,565,376	5,264	20.34	20.71	1,216,622	16,900	44,058	15,533	5,750	94,128	80,558			66,888		100
2023-03-16	T	PSK	19.89	20.49	19.74	20.41	0.21	934,722	4,834	20.34	20.50	643,092	31,704	45,850	43,216	3,296	119,284	17,400			21,429		1,100
2023-03-15	T	PSK	19.81	20.39	19.54	20.20	-0.08	1,744,485	9,221	19.96	20.21	1,185,054	59,992	110,852	36,129	8,078	176,097	41,800			64,847		3,700	200
2023-03-14	T	PSK	20.14	20.88	19.99	20.28	-0.02	656,530	4,084	20.14	20.36	405,150	30,358	26,210	13,047	3,508	109,800	12,250			37,336		200
2023-03-13	T	PSK	20.39	20.97	19.83	20.30	-0.47	1,212,060	6,424	20.21	20.39	621,838	56,900	111,350	18,416	14,745	198,422	31,900			126,355		6,800
2023-03-10	T	PSK	21.13	21.33	20.575	20.77	-0.38	797,222	4,982	20.61	20.84	450,176	41,793	39,903	15,335	4,447	92,471	29,900			92,460		1,900
2023-03-09	T	PSK	21.51	21.72	20.93	21.15	-0.35	996,704	4,599	21.01	21.30	581,079	33,119	39,463	12,215	2,594	79,884	34,500			153,594		100
2023-03-08	T	PSK	21.37	21.74	21.36	21.50	0.07	1,018,897	3,541	21.44	21.62	654,377	182,660	24,963	11,220	2,493	68,316	12,100			43,485		100
2023-03-07	T	PSK	21.75	21.80	21.30	21.43	-0.37	920,559	4,022	21.38	21.51	434,436	246,320	35,630	23,200	7,025	53,066	35,400			46,989		600
2023-03-06	T	PSK	22.13	22.31	21.70	21.80	-0.41	750,210	4,195	21.70	21.89	331,495	173,953	41,433	11,937	5,747	52,200	27,108			49,143		900
2023-03-03	T	PSK	22.00	22.61	22.00	22.21	-0.03	722,863	4,345	22.12	22.30	470,241	32,800	44,050	19,041	6,416	66,235	20,750			49,807		1,800
2023-03-02	T	PSK	21.93	22.60	21.93	22.24	0.34	1,634,409	4,519	22.20	22.32	666,926	276,000	51,149	17,567	5,714	306,300	47,200			169,177		1,600
2023-03-01	T	PSK	21.41	22.03	21.41	21.90	0.47	1,287,318	4,806	21.81	21.99	659,467	133,959	33,045	20,700	2,949	150,292	26,100			121,660		500
2023-02-28	T	PSK	21.85	21.97	21.38	21.43	-0.36	534,319	2,516	21.37	21.52	435,379	14,937	26,823	6,000	2,665	17,110	3,500			20,354		200
2023-02-27	T	PSK	22.14	22.24	21.71	21.79	-0.25	509,408	3,076	21.70	21.93	370,400	19,771	27,079	13,700	2,011	34,218	10,100			22,523		500
2023-02-24	T	PSK	21.92	22.09	21.60	22.04	-0.01	334,185	2,957	21.86	22.09	175,938	30,800	28,462	17,300	9,182	31,136	13,270			11,987		1,300
2023-02-23	T	PSK	22.29	22.40	21.78	22.05	-0.01	421,815	3,036	22.00	22.11	272,890	63,400	19,959	8,600	6,490	26,700	7,254			10,046		1,800
2023-02-22	T	PSK	21.86	22.35	21.79	22.06	0.17	825,559	4,855	21.95	22.13	358,705	131,580	74,457	21,400	12,865	158,851	15,600			26,194		11,600
2023-02-21	T	PSK	22.27	22.36	21.85	21.89	-0.39	711,541	5,034	21.76	22.04	467,737	23,146	56,940	23,500	4,153	72,749	6,667			38,477		100
2023-02-17	T	PSK	22.62	22.65	22.22	22.28	-0.60	587,450	3,197	22.20	22.37	382,485	60,500	51,528	7,800	1,001	33,395	5,100			35,099		600
2023-02-16	T	PSK	22.82	23.225	22.76	22.88	0.03	662,939	4,469	22.80	22.99	409,932	37,037	28,900	15,800	7,742	83,526	14,364			25,833		2,300
2023-02-15	T	PSK	23.11	23.14	22.26	22.85	-0.40	693,729	3,361	22.77	22.93	370,288	92,188	33,030	15,900	10,628	92,062	9,030			32,928		4,100
2023-02-14	T	PSK	22.78	23.31	22.73	23.25	0.33	661,777	3,629	23.00	23.32	398,139	49,485	76,015	16,500	3,931	22,279	8,400			30,933		1,500	500
2023-02-13	T	PSK	22.88	23.12	22.825	22.92		422,147	2,721	22.84	23.01	286,241	12,775	36,493	10,100	2,001	29,583	4,800			33,435			100
2023-02-10	T	PSK	23.07	23.25	22.71	22.92	0.06	1,033,275	4,834	22.82	23.00	614,758	226,300	48,091	15,200	2,932	45,124	3,900			44,498		3,200
2023-02-09	T	PSK	23.29	23.37	22.80	22.86	-0.32	483,247	3,128	22.76	23.06	284,459	9,900	42,984	8,400	1,403	82,578	4,300			28,297		1,100
2023-02-08	T	PSK	22.66	23.55	22.66	23.18	0.47	832,337	5,581	23.05	23.22	572,488	19,500	69,893	24,100	5,151	83,089	12,700			33,580		1,000
2023-02-07	T	PSK	22.01	22.78	21.45	22.71	0.24	1,010,440	5,449	22.60	22.79	632,514	13,441	98,601	11,800	6,137	82,873	10,600			117,954		3,800
2023-02-06	T	PSK	22.68	22.69	22.30	22.47	-0.16	601,098	3,391	22.37	22.55	387,541	10,900	67,896	21,400	4,667	40,730	4,200			48,334		1,700
2023-02-03	T	PSK	22.23	22.77	22.23	22.63	0.50	1,067,298	5,851	22.53	22.73	623,415	30,800	71,173	24,100	6,928	238,247	4,800			38,835		1,400
2023-02-02	T	PSK	22.27	22.70	21.89	22.13	-0.17	1,019,852	4,945	22.05	22.15	526,636	132,600	79,907	28,200	8,834	125,958	7,175		46,600	43,165		4,400
2023-02-01	T	PSK	22.82	22.90	22.12	22.30	-0.56	678,175	4,359	22.16	22.48	509,650	7,908	63,537	19,200	3,411	44,976	1,500			17,866		1,900
2023-01-31	T	PSK	22.73	22.98	22.58	22.86	0.07	472,984	3,209	22.68	22.98	338,452	10,522	41,846	17,000	2,218	47,147	2,127			8,975		1,800	100
2023-01-30	T	PSK	22.52	23.09	22.33	22.79	-0.03	1,033,214	4,353	22.64	22.92	563,543	108,952	78,175	24,600	6,187	63,970	37,400		41,800	89,288		3,300	200
2023-01-27	T	PSK	22.52	23.00	22.51	22.82	0.27	1,214,406	2,842	22.69	22.89	672,308	322,402	25,500	16,800	4,772	77,672	2,900			67,081		2,600	600
2023-01-26	T	PSK	22.68	22.79	22.09	22.55	0.05	1,198,833	3,787	22.44	22.59	741,581	266,256	50,397	22,600	9,482	64,557	9,404			23,347		1,600
2023-01-25	T	PSK	22.34	22.79	22.34	22.50	-0.53	1,000,409	3,185	22.41	22.64	772,213	47,200	11,718	13,200	2,396	94,858	1,850		20,000	27,485		1,600	200
2023-01-24	T	PSK	23.20	23.22	22.94	23.03	-0.25	975,378	2,163	22.97	23.14	472,834	192,400	22,027	13,100	1,176	126,479	9,107		62,000	39,254		900
2023-01-23	T	PSK	23.26	23.44	23.07	23.28	0.12	1,031,611	2,203	23.20	23.40	861,139	40,201	22,905	13,500	2,394	29,951	25,086			27,361		2,700
2023-01-20	T	PSK	23.08	23.31	22.90	23.16	0.19	745,591	2,432	23.08	23.20	540,141	45,760	21,229	19,500	2,448	46,383	17,328			27,602		2,400
2023-01-19	T	PSK	22.60	23.07	22.50	22.97	0.16	749,335	3,037	22.92	23.09	346,987	41,627	26,049	17,100	3,058	253,793	17,500			33,491		1,500
2023-01-18	T	PSK	23.13	23.34	22.62	22.81	-0.27	1,544,687	3,704	22.74	22.92	699,470	557,982	33,647	7,300	4,135	82,081	24,400			91,093		1,500
2023-01-17	T	PSK	23.27	23.46	22.885	23.08	0.01	1,897,321	4,801	23.01	23.20	1,049,163	466,485	53,185	12,800	5,529	167,767	30,848		21,200	41,073
2023-01-16	T	PSK	22.71	23.11	22.66	23.07	0.30	647,356	1,230	23.00	23.14	524,615	41,655	21,127	3,700	1,653	20,269	3,299		5,000	18,325		300
2023-01-13	T	PSK	22.24	22.84	21.89	22.77	0.64	725,222	3,192	22.57	22.90	481,679	41,000	30,377	13,600	2,828	36,985	23,250			63,827		1,600	100
2023-01-12	T	PSK	21.75	22.24	21.65	22.13	0.55	879,867	2,526	22.04	22.18	374,380	363,200	17,901	7,100	4,179	49,000	10,600			34,486		1,400
2023-01-11	T	PSK	21.46	21.62	21.17	21.58	0.23	555,332	2,218	21.51	21.67	396,096	50,941	14,400	16,000	2,791	23,450	20,000			16,514		1,400	100
2023-01-10	T	PSK	20.99	21.42	20.80	21.35	0.41	957,666	4,536	21.14	21.49	543,536	114,768	43,034	19,200	5,284	132,735	48,500			33,030		3,200	200
2023-01-09	T	PSK	21.07	21.35	20.92	20.94	0.01	428,247	3,197	20.92	21.09	271,174	28,379	27,239	12,600	2,339	44,223	20,400			13,898		1,100
2023-01-06	T	PSK	20.54	20.96	20.51	20.93	0.55	1,109,663	5,122	20.76	21.03	625,898	41,939	23,282	4,100	2,358	309,024	17,800			45,565		800
2023-01-05	T	PSK	20.67	20.97	20.35	20.38	-0.30	747,081	4,482	20.31	20.69	551,486	30,750	40,914	11,700	3,180	42,164	20,850			29,665		900	100
2023-01-04	T	PSK	20.47	20.79	20.23	20.68	0.06	1,142,155	6,222	20.53	20.76	725,376	125,257	45,119	21,600	4,290	118,478	50,169			27,049		2,500
2023-01-03	T	PSK	21.61	21.70	20.59	20.62	-1.08	644,953	4,832	20.62	20.81	408,148	49,426	31,438	23,100	7,741	66,265	24,200			18,501		1,300
2022-12-30	T	PSK	21.52	21.74	21.29	21.70	0.13	299,404	1,932	21.57	21.78	196,645	16,310	25,547	9,100	4,052	24,672	11,100			8,843		500
2022-12-29	T	PSK	21.19	21.61	21.11	21.57	0.16	406,446	2,376	21.51	21.66	293,653	23,500	14,478	12,800	2,126	18,861	14,800			21,658		200
2022-12-28	T	PSK	21.90	22.21	21.30	21.41	-0.51	1,517,801	4,555	21.33	21.48	1,292,798	16,741	32,388	500	1,034	87,163	24,700			56,418		200
2022-12-23	T	PSK	21.60	21.95	21.39	21.92	0.53	943,681	3,607	21.85	22.00	694,212	40,700	28,115	1,200	2,152	101,734	17,400			32,802		4,800
2022-12-22	T	PSK	21.78	22.08	21.02	21.39	-0.37	973,922	3,642	21.29	21.47	691,160	18,100	42,046	6,300	2,641	71,748	8,000			67,729		1,100
2022-12-21	T	PSK	21.57	21.92	21.41	21.76	0.38	583,311	4,032	21.67	21.85	333,569	34,800	28,847	8,800	1,564	62,548	14,985			40,248		1,900	40