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
12:36:05 EDT Wed 24 Apr 2024
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
2024-04-23
T
PSK
26.96
27.30
26.60
27.04
-0.41
1,446,325
4,944
26.94
27.22
416,052
626,230
41,631
11,189
3,829
121,600
11,401
197,992
100
2024-04-22
T
PSK
27.38
27.59
27.13
27.45
-0.28
848,635
3,570
27.34
27.64
353,842
248,575
44,743
23,008
14,811
49,500
21,200
78,733
900
2024-04-19
T
PSK
27.38
27.79
27.30
27.73
0.35
405,874
2,772
27.58
27.83
262,387
25,500
25,678
10,185
2,172
35,600
3,201
32,695
700
2024-04-18
T
PSK
27.55
27.64
27.18
27.38
-0.16
1,055,759
2,910
27.22
27.44
543,547
241,764
39,121
10,673
4,295
74,560
17,274
49,864
100
2024-04-17
T
PSK
27.62
27.84
27.32
27.54
-0.13
1,352,017
2,219
27.44
27.61
166,911
1,096,502
19,103
8,876
2,217
21,800
9,431
4,000
16,635
100
2024-04-16
T
PSK
27.35
27.73
27.22
27.67
0.24
458,509
2,391
27.59
27.73
225,795
121,227
38,150
7,713
3,376
28,141
6,102
18,874
300
2024-04-15
T
PSK
27.80
27.80
27.27
27.43
-0.22
381,907
2,911
27.31
27.56
205,475
54,383
32,606
11,828
3,004
23,000
6,353
30,964
200
2024-04-12
T
PSK
28.08
28.42
26.97
27.65
-0.36
645,128
3,357
27.57
27.83
310,988
136,169
37,756
11,423
5,157
47,217
29,018
47,605
100
2024-04-11
T
PSK
28.29
28.30
27.94
28.01
-0.14
968,392
2,781
27.91
28.09
548,532
268,957
33,941
13,508
3,133
42,048
4,401
6,100
23,532
2024-04-10
T
PSK
27.93
28.20
27.72
28.15
0.27
470,851
2,285
28.05
28.20
148,387
229,348
14,620
7,733
1,138
41,500
4,325
14,634
300
2024-04-09
T
PSK
27.90
28.07
27.48
27.88
-0.02
531,790
2,047
27.76
27.94
322,432
127,450
15,234
8,731
830
17,400
3,987
15,682
700
100
2024-04-08
T
PSK
27.90
28.06
27.55
27.90
0.05
484,075
2,030
27.77
28.10
113,464
237,364
21,898
14,344
2,732
15,800
8,132
35,686
2024-04-05
T
PSK
27.75
27.88
27.33
27.85
0.12
545,582
2,418
27.76
27.97
174,308
197,466
14,132
14,712
1,473
30,493
7,832
25,300
36,184
200
100
2024-04-04
T
PSK
27.24
27.78
27.13
27.73
0.19
582,251
3,228
27.65
27.78
240,254
187,700
30,852
14,512
9,261
26,788
6,803
59,334
400
2024-04-03
T
PSK
27.23
27.62
27.18
27.54
0.36
1,416,849
4,521
27.45
27.63
430,828
690,488
37,092
12,058
4,627
95,111
9,702
81,000
41,536
2,100
200
2024-04-02
T
PSK
27.20
27.305
26.90
27.18
-0.01
1,068,934
3,346
27.07
27.26
403,430
117,564
43,536
9,401
4,416
45,700
10,501
402,300
25,399
1,100
200
2024-04-01
T
PSK
26.62
27.22
26.32
27.19
0.66
541,230
3,415
26.96
27.25
278,765
50,440
33,268
6,652
3,432
56,896
3,105
12,600
81,044
2024-03-28
T
PSK
26.14
26.755
26.14
26.53
0.52
986,047
2,769
26.51
26.64
275,244
464,481
34,080
7,238
4,826
42,819
5,403
145,495
1,300
2024-03-27
T
PSK
25.48
26.045
25.48
26.01
0.30
444,524
3,417
25.83
26.14
248,923
33,300
17,447
4,800
2,154
43,237
2,764
55,529
800
2024-03-26
T
PSK
26.20
26.20
25.71
25.71
-0.36
288,407
2,132
25.66
25.84
189,784
24,518
20,508
3,990
1,985
22,127
4,641
18,731
2024-03-25
T
PSK
25.63
26.07
25.52
26.07
0.42
672,276
3,158
25.93
26.10
311,139
23,052
26,493
10,092
1,816
54,847
6,323
171,115
2024-03-22
T
PSK
25.69
25.71
25.46
25.65
753,501
4,032
25.55
25.84
278,202
34,600
25,865
5,358
1,745
74,900
5,204
145,334
400
2024-03-21
T
PSK
25.83
26.09
25.61
25.65
-0.11
337,997
1,661
25.62
25.78
196,280
13,091
9,638
5,706
2,030
24,972
9,398
68,473
200
2024-03-20
T
PSK
25.73
26.07
25.66
25.76
-0.02
436,770
2,999
25.62
25.89
252,649
33,799
32,577
14,207
1,081
47,733
2,501
35,571
400
2024-03-19
T
PSK
25.57
25.95
25.46
25.78
0.21
504,712
2,801
25.68
25.88
296,952
45,103
29,577
11,857
1,665
41,597
5,450
52,693
300
2024-03-18
T
PSK
25.61
25.77
25.36
25.57
-0.13
302,539
2,067
25.47
25.64
191,871
14,500
17,157
6,622
3,881
26,728
2,229
31,666
300
2024-03-15
T
PSK
25.36
25.82
25.34
25.70
0.36
738,776
3,902
25.57
25.78
415,154
68,345
60,754
19,556
5,679
53,101
8,753
86,567
900
2024-03-14
T
PSK
25.61
25.65
25.15
25.34
-0.31
770,619
3,845
25.25
25.54
327,149
241,239
28,885
13,297
3,997
64,229
6,892
59,255
700
2024-03-13
T
PSK
25.63
26.01
25.39
25.65
0.28
1,123,801
5,823
25.51
25.75
518,575
357,444
73,599
15,445
3,798
71,731
9,502
58,588
700
2024-03-12
T
PSK
24.92
25.41
24.75
25.37
0.58
549,750
3,743
25.21
25.49
313,306
32,283
17,914
3,000
936
98,400
3,099
11,300
46,474
200
2024-03-11
T
PSK
24.39
24.80
24.18
24.79
0.44
831,806
2,743
24.47
24.90
555,441
70,441
33,309
7,760
1,967
89,600
7,453
11,900
39,755
200
2024-03-08
T
PSK
24.44
24.77
24.02
24.35
-0.06
526,250
3,819
24.26
24.46
305,238
38,910
46,720
8,400
3,450
54,219
4,702
32,258
800
2024-03-07
T
PSK
24.38
24.97
24.36
24.41
-0.46
677,635
3,858
24.32
24.75
333,145
144,355
34,800
20,580
3,284
49,700
7,419
70,985
800
2024-03-06
T
PSK
24.79
24.93
24.54
24.87
0.22
403,260
3,154
24.76
24.99
249,185
23,851
15,711
8,373
2,620
73,100
9,520
18,367
2024-03-05
T
PSK
24.36
24.72
24.04
24.65
0.28
380,096
2,173
24.56
24.77
209,984
46,343
22,324
5,631
1,343
26,700
2,041
43,897
500
100
2024-03-04
T
PSK
24.68
24.68
24.17
24.37
-0.23
328,203
2,421
24.30
24.54
173,060
23,640
21,981
12,432
1,486
56,563
3,301
21,536
200
2024-03-01
T
PSK
24.33
24.76
24.33
24.60
0.37
427,448
2,342
24.47
24.69
190,314
136,165
26,659
9,814
1,567
28,100
3,301
22,821
100
2024-02-29
T
PSK
24.24
24.42
24.00
24.23
-0.01
1,123,592
3,591
24.12
24.30
821,476
21,420
50,469
13,815
3,782
157,700
10,317
39,482
900
100
2024-02-28
T
PSK
24.20
24.31
24.05
24.24
-0.03
910,887
2,606
24.15
24.36
221,314
547,565
50,628
8,128
2,450
38,566
2,498
26,060
500
300
2024-02-27
T
PSK
24.18
24.33
23.82
24.27
0.06
596,232
1,835
24.18
24.35
321,746
12,543
38,427
6,866
631
15,200
20,951
168,400
7,128
400
2024-02-26
T
PSK
23.96
24.27
23.91
24.21
0.02
597,080
2,122
24.10
24.33
188,620
35,200
22,152
21,197
1,662
121,330
4,886
169,700
21,913
2024-02-23
T
PSK
23.90
24.38
23.68
24.19
0.18
415,643
2,751
24.02
24.28
253,582
18,588
37,514
19,151
3,384
55,300
4,101
18,746
400
2024-02-22
T
PSK
23.75
24.09
23.48
24.01
0.19
490,026
4,010
23.93
24.11
310,607
19,931
54,519
17,436
1,825
40,213
3,100
33,949
600
300
2024-02-21
T
PSK
23.29
23.94
23.29
23.82
0.64
664,451
3,230
23.72
23.92
334,784
68,276
28,345
10,639
4,770
62,928
9,562
70,600
62,301
400
2024-02-20
T
PSK
23.24
23.40
23.01
23.18
-0.17
411,380
2,789
23.06
23.24
227,070
24,000
49,359
15,132
4,469
34,705
4,500
37,023
1,000
400
2024-02-16
T
PSK
23.12
23.46
22.81
23.35
0.22
687,763
3,110
23.24
23.49
323,284
254,256
16,814
10,715
982
40,641
2,701
23,348
200
2024-02-15
T
PSK
22.47
23.18
22.31
23.13
0.68
1,142,380
4,682
22.92
23.23
340,313
492,600
50,620
22,415
3,313
65,796
8,983
137,687
1,100
2024-02-14
T
PSK
22.43
22.51
21.70
22.45
0.13
1,136,181
4,438
22.34
22.50
489,996
324,132
71,708
14,839
6,274
51,558
10,602
78,500
77,295
100
2024-02-13
T
PSK
22.60
23.46
22.17
22.32
-0.24
845,112
5,736
22.19
22.37
374,645
177,967
39,098
13,480
5,892
88,262
10,000
53,114
300
2024-02-12
T
PSK
22.01
22.75
21.69
22.56
0.51
1,038,497
3,012
22.46
22.68
275,471
615,141
44,736
9,875
4,423
34,200
6,900
26,765
100
2024-02-09
T
PSK
22.19
22.26
21.87
22.05
-0.11
420,342
2,425
21.93
22.18
194,439
110,989
41,329
13,016
3,370
28,948
6,000
16,579
1,800
800
2024-02-08
T
PSK
21.67
22.24
21.67
22.16
0.40
452,868
2,201
22.05
22.27
186,699
167,160
27,628
8,390
4,282
28,196
6,601
19,682
500
2024-02-07
T
PSK
21.32
21.86
21.27
21.76
0.41
857,188
3,089
21.54
21.91
260,911
359,313
43,724
34,207
2,676
48,060
16,628
61,840
300
2024-02-06
T
PSK
21.51
21.62
21.21
21.35
0.04
604,973
3,710
21.22
21.44
321,107
82,717
44,086
12,832
3,654
45,277
7,410
35,639
800
2024-02-05
T
PSK
21.30
21.65
21.29
21.31
-0.19
429,543
2,739
21.25
21.38
221,851
79,800
22,412
10,490
1,392
26,727
3,301
22,724
400
100
2024-02-02
T
PSK
22.01
22.10
21.44
21.50
-0.63
414,589
2,707
21.38
21.75
184,154
98,300
38,350
16,125
2,062
26,200
4,555
28,148
2024-02-01
T
PSK
22.28
22.49
21.99
22.13
-0.05
409,593
3,081
22.00
22.24
207,403
71,922
41,317
16,695
2,708
23,900
13,502
16,581
200
2024-01-31
T
PSK
22.44
22.59
22.16
22.18
-0.26
422,061
2,806
22.08
22.28
288,903
19,600
25,542
8,282
1,340
46,082
3,901
21,624
2024-01-30
T
PSK
22.34
22.60
22.09
22.44
-0.04
399,917
2,924
22.36
22.57
214,902
22,736
33,417
16,011
4,184
44,209
5,742
25,053
900
2024-01-29
T
PSK
22.77
22.78
22.46
22.48
-0.40
591,227
2,368
22.39
22.48
361,608
112,052
19,441
5,911
2,298
24,800
3,306
32,393
600
2024-01-26
T
PSK
22.91
23.00
22.56
22.88
0.04
395,661
2,808
22.85
22.96
197,962
29,530
34,961
6,238
1,275
45,500
2,601
4,400
61,244
1,000
2024-01-25
T
PSK
22.71
22.91
22.57
22.84
0.23
703,294
3,284
22.74
22.99
338,751
187,270
35,208
10,614
2,128
70,439
6,901
36,645
1,800