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
00:55:39 EDT Wed 27 Sep 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
2023-09-26
T
PSK
25.48
25.73
25.09
25.16
-0.29
653,529
3,411
25.07
25.35
310,184
123,288
37,399
20,796
3,651
56,600
4,323
47,021
1,700
2023-09-25
T
PSK
25.14
25.47
25.11
25.45
0.30
685,652
2,519
25.33
25.53
407,254
129,416
34,655
8,196
2,768
28,086
4,302
61,542
200
2023-09-22
T
PSK
25.14
25.19
24.94
25.15
0.19
329,183
1,624
25.04
25.27
262,986
12,800
17,928
4,778
2,133
18,559
4,101
4,367
2023-09-21
T
PSK
25.17
25.39
24.95
24.96
-0.19
651,539
2,233
24.88
25.12
369,222
207,994
24,069
9,319
922
29,200
2,101
6,016
100
2023-09-20
T
PSK
25.11
25.44
25.10
25.15
-0.09
507,374
1,675
25.12
25.28
374,771
14,861
24,927
8,063
1,327
9,900
2,202
63,608
100
2023-09-19
T
PSK
25.74
25.87
25.16
25.24
-0.37
378,567
2,064
25.14
25.39
263,603
26,408
26,884
16,331
2,186
22,777
1,801
13,637
2023-09-18
T
PSK
25.47
25.73
25.335
25.61
0.25
557,744
3,396
25.50
25.68
356,873
22,000
24,464
22,394
4,479
81,700
5,377
33,067
900
2023-09-15
T
PSK
25.02
25.45
24.95
25.36
0.23
1,216,392
5,554
25.24
25.46
857,796
37,818
72,016
27,713
4,225
129,961
9,901
67,670
1,600
2023-09-14
T
PSK
25.32
25.32
24.65
25.13
0.02
639,238
4,711
25.04
25.24
369,926
23,799
46,596
15,020
1,846
102,472
8,070
54,008
2023-09-13
T
PSK
25.43
25.52
24.50
25.11
-0.23
824,154
5,314
24.96
25.24
487,753
49,909
58,220
24,317
5,857
135,819
5,131
12,500
26,099
1,300
2023-09-12
T
PSK
25.23
25.45
25.145
25.34
0.14
1,161,349
5,073
25.21
25.45
874,623
68,211
61,581
12,040
7,977
85,928
8,262
31,968
2,700
2023-09-11
T
PSK
25.80
25.80
25.13
25.20
-0.50
366,851
2,531
25.11
25.42
200,863
54,267
34,491
12,084
1,409
43,965
3,300
14,568
500
2023-09-08
T
PSK
25.77
25.85
25.605
25.70
0.02
307,164
2,301
25.59
25.85
167,700
19,051
16,699
18,047
1,761
46,700
1,820
19,666
100
2023-09-07
T
PSK
26.04
26.29
25.67
25.68
0.16
752,992
2,889
25.58
25.73
404,486
195,669
19,078
22,383
1,711
36,421
9,484
34,248
1,000
2023-09-06
T
PSK
25.79
25.89
25.25
25.52
-0.33
682,037
4,910
25.38
25.61
397,479
55,412
68,231
23,212
2,333
81,716
5,402
32,199
1,200
2023-09-05
T
PSK
26.20
26.24
25.45
25.85
-0.31
501,405
3,373
25.73
25.93
242,674
97,557
33,235
21,916
3,229
35,400
6,822
43,407
100
2023-09-01
T
PSK
26.12
26.26
25.97
26.16
0.31
525,585
3,664
26.06
26.20
323,809
32,464
39,995
16,755
1,115
57,553
6,501
38,315
100
2023-08-31
T
PSK
26.33
26.34
25.80
25.85
-0.33
843,207
4,039
25.80
26.39
478,422
109,401
38,624
13,285
4,393
117,505
9,200
53,329
1,500
2023-08-30
T
PSK
26.28
26.39
26.09
26.18
0.03
407,383
2,765
26.07
26.28
251,059
56,831
11,984
9,212
1,881
26,800
5,094
25,535
800
2023-08-29
T
PSK
26.21
26.32
25.98
26.15
-0.01
771,687
3,424
26.05
26.25
370,009
251,772
35,104
15,009
6,451
56,800
5,950
20,841
2,800
2023-08-28
T
PSK
26.28
26.42
26.11
26.16
-0.04
490,792
2,284
26.06
26.26
206,691
174,838
20,183
10,238
927
28,209
3,251
41,913
1,100
2023-08-25
T
PSK
26.10
26.29
25.70
26.20
0.26
321,882
2,382
26.10
26.20
176,497
22,900
25,001
22,230
3,938
34,663
5,500
26,227
1,000
2023-08-24
T
PSK
25.94
26.24
25.86
25.94
-0.15
212,663
1,715
25.78
26.10
147,545
15,700
14,305
4,360
1,139
14,915
2,201
7,293
2023-08-23
T
PSK
25.96
26.21
25.67
26.09
-0.07
592,208
3,973
25.95
26.15
348,113
26,762
46,477
8,919
2,879
97,330
8,900
37,395
1,300
2023-08-22
T
PSK
26.44
26.56
26.08
26.16
-0.27
604,665
2,364
26.06
26.31
187,147
238,680
32,206
14,451
1,415
40,200
5,801
66,971
400
2023-08-21
T
PSK
26.75
26.90
26.34
26.43
-0.20
325,996
2,502
26.32
26.53
178,605
29,600
22,100
19,266
2,906
25,900
3,875
33,476
800
2023-08-18
T
PSK
26.33
26.63
26.18
26.63
0.14
482,497
3,263
26.50
26.70
253,989
68,897
25,375
21,068
1,697
48,600
4,102
39,613
2023-08-17
T
PSK
26.43
26.60
26.17
26.49
0.19
650,475
3,230
26.38
26.63
321,427
185,881
27,817
27,651
2,818
47,138
8,350
24,171
300
2023-08-16
T
PSK
25.96
26.53
25.96
26.30
0.40
1,169,026
5,248
26.23
26.45
425,952
488,070
51,760
15,213
4,142
59,535
17,101
87,598
100
2023-08-15
T
PSK
26.25
26.31
25.83
25.90
-0.43
601,693
3,538
25.81
26.05
284,212
133,452
38,085
20,312
2,532
57,625
17,601
39,818
2023-08-14
T
PSK
26.41
26.45
26.14
26.33
-0.08
727,154
3,027
26.25
26.49
232,438
327,190
23,016
26,190
4,250
35,368
8,501
29,214
1,100
2023-08-11
T
PSK
26.26
26.51
26.00
26.41
0.16
1,114,255
3,693
26.32
26.49
282,810
261,251
29,906
20,305
3,845
407,870
9,819
40,395
800
12,700
2023-08-10
T
PSK
26.41
26.53
26.03
26.25
0.07
522,126
3,464
26.12
26.33
275,673
111,514
17,387
29,154
2,166
42,348
4,692
26,935
500
2023-08-09
T
PSK
26.50
26.61
26.16
26.18
-0.21
1,667,962
6,080
26.10
26.45
815,729
414,003
49,053
27,763
6,613
178,589
11,701
108,469
2,600
2023-08-08
T
PSK
26.05
26.41
25.93
26.39
0.10
509,079
3,503
26.29
26.49
251,388
40,400
18,763
48,969
2,408
65,660
14,200
41,925
1,200
2023-08-04
T
PSK
26.23
26.45
26.00
26.29
0.09
1,242,997
5,134
26.17
26.39
542,934
295,900
64,295
8,391
5,071
227,676
17,201
61,787
1,300
2023-08-03
T
PSK
26.25
26.48
26.12
26.20
-0.02
1,277,329
4,155
26.07
26.31
408,131
477,025
58,818
19,268
3,477
100,258
24,504
83,067
500
2023-08-02
T
PSK
26.22
26.34
25.83
26.22
-0.02
2,114,380
4,251
26.06
26.35
531,175
219,712
60,104
13,828
1,993
1,205,735
13,200
50,315
3,300
2023-08-01
T
PSK
26.14
26.31
25.85
26.24
0.03
469,355
2,954
26.12
26.39
263,675
46,499
23,932
10,944
1,535
94,718
8,599
13,629
2023-07-31
T
PSK
26.25
26.50
25.93
26.21
0.03
803,756
3,714
26.10
26.30
545,921
49,220
37,805
24,067
3,521
41,489
10,701
74,092
1,000
2023-07-28
T
PSK
25.61
26.19
25.43
26.18
0.59
1,020,691
5,693
26.06
26.25
435,503
255,800
50,065
18,931
6,036
100,116
15,301
71,258
1,500
2023-07-27
T
PSK
26.03
26.13
25.54
25.59
-0.33
403,983
2,672
25.50
25.59
204,181
86,017
20,471
15,765
3,023
26,478
6,600
18,947
1,500
2023-07-26
T
PSK
25.74
26.05
25.60
25.92
0.01
309,732
2,072
25.83
26.03
140,623
12,115
23,981
13,840
2,173
58,926
3,000
41,797
300
2023-07-25
T
PSK
25.85
26.07
25.66
25.91
0.11
856,769
3,781
25.81
26.00
483,751
75,454
37,283
23,581
1,209
53,900
7,082
61,600
69,668
400
2023-07-24
T
PSK
26.16
26.16
25.67
25.80
-0.22
1,566,037
5,945
25.69
25.90
450,540
833,071
33,428
30,423
4,786
67,807
16,196
88,920
500
2023-07-21
T
PSK
26.87
26.90
26.00
26.02
-0.74
3,645,745
6,629
25.93
26.21
1,429,089
1,542,052
83,305
23,611
4,595
212,369
22,212
32,500
151,512
2,000
2023-07-20
T
PSK
26.46
26.79
26.43
26.76
0.39
1,293,305
3,960
26.59
26.87
859,465
67,407
33,671
15,839
3,018
95,964
5,835
182,401
1,400
2023-07-19
T
PSK
26.26
26.71
26.04
26.37
-0.17
1,440,651
5,227
26.21
26.47
477,299
539,423
57,946
26,422
3,560
185,386
11,295
95,160
3,700
2023-07-18
T
PSK
25.61
26.62
25.45
26.54
1.01
1,536,831
6,159
26.23
26.56
786,486
260,563
43,370
14,049
4,625
90,303
9,169
83,200
164,444
300
2023-07-17
T
PSK
25.12
25.61
24.88
25.53
0.46
1,059,038
3,667
25.40
25.62
542,992
115,876
33,774
7,240
3,387
291,638
10,423
7,500
29,810
800
2023-07-14
T
PSK
25.45
25.67
25.04
25.07
-0.39
914,571
3,304
25.05
25.21
521,363
62,536
55,401
15,300
3,587
146,915
10,400
58,893
1,000
2023-07-13
T
PSK
24.93
25.53
24.88
25.46
0.58
621,538
2,457
25.22
25.55
272,546
198,067
31,847
9,275
1,340
71,600
6,024
24,408
2023-07-12
T
PSK
25.08
25.08
24.69
24.88
0.02
524,557
2,259
24.79
24.98
167,011
139,090
26,790
14,211
2,550
36,625
6,501
68,821
1,100
2023-07-11
T
PSK
24.96
25.29
24.84
24.86
-0.02
1,020,751
3,256
24.76
25.09
280,468
467,732
37,178
14,048
2,489
118,071
11,100
66,070
1,000
2023-07-10
T
PSK
24.23
24.93
24.04
24.88
0.53
1,710,787
3,812
24.65
24.89
429,379
201,828
42,430
22,788
24,564
231,660
14,601
10,400
721,502
1,600
2023-07-07
T
PSK
23.70
24.59
23.615
24.35
0.53
859,682
4,001
24.35
24.45
345,818
201,241
54,419
8,802
5,209
147,300
13,000
40,127
500
2023-07-06
T
PSK
23.38
23.88
23.38
23.82
-0.04
1,047,997
3,836
23.56
23.93
378,336
216,980
42,264
7,599
3,803
301,875
9,701
53,289
700
2023-07-05
T
PSK
23.50
23.90
23.46
23.86
0.51
838,797
3,086
23.69
23.99
469,339
28,205
44,394
8,192
24,661
234,100
8,400
17,771
200
2023-07-04
T
PSK
23.17
23.48
22.97
23.35
0.19
284,163
1,470
23.27
23.45
153,198
10,108
25,493
2,806
2,524
62,008
1,900
16,946
1,300
2023-06-30
T
PSK
23.33
23.485
22.99
23.16
-0.02
722,740
4,182
23.09
23.28
431,009
121,753
40,655
15,462
3,577
52,200
19,851
28,806
1,700
2023-06-29
T
PSK
23.14
23.26
22.94
23.18
-0.12
471,972
3,074
23.15
23.28
257,721
35,402
35,800
4,378
1,476
80,754
11,204
40,398
2023-06-28
T
PSK
23.34
23.56
23.10
23.30
0.01
575,040
2,971
23.20
23.43
276,398
33,676
41,618
6,369
1,537
155,488
8,573
32,183
800
2023-06-27
T
PSK
23.23
23.37
22.93
23.29
0.20
533,171
3,314
23.20
23.32
309,419
78,145
18,505
8,337
3,198
86,794
13,250
12,671
100