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
08:28:33 EDT Mon 20 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
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