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
2025-04-09	T	PSK	22.03	24.68	21.97	24.26	1.86	1,504,865	10,275	23.85	24.42	763,116	95,026	92,609	37,039	5,852	194,800	42,315			116,975		1,800	397