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	V-TSX-V	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
2024-04-19	V	PTF				7.01				7.01	7.40
2024-04-18	V	PTF						1	1	7.01	7.40							1
2024-04-17	V	PTF	7.01	7.01	7.01	7.01	0.20	8,065	7	7.00	7.40	300			4,264						3,501
2024-04-16	V	PTF	6.82	7.02	6.80	6.81	-0.19	7,665	23	6.80	7.40	6,400						100			870
2024-04-15	V	PTF	7.01	7.01	7.01	7.01	0.01	500	1	7.00	7.40							500
2024-04-12	V	PTF	7.00	7.00	7.00	7.00	-0.39	9,000	12	7.00	7.40	4,900	4,100
2024-04-11	V	PTF						420	4	6.80	7.40										420
2024-04-10	V	PTF	7.39	7.39	7.39	7.39	-0.01	1,500	5	7.39	7.40	300			300			900
2024-04-09	V	PTF	7.40	7.61	7.40	7.40		21,937	62	7.30	7.40	12,100	100		400			8,900			337
2024-04-08	V	PTF	7.37	7.60	7.37	7.40	0.15	24,599	53	7.40	7.60	10,400	100		900		100	4,701			8,098
2024-04-05	V	PTF	7.02	7.25	7.02	7.25	0.24	1,301	7	6.80	7.40	1,300
2024-04-04	V	PTF				7.01				6.80	7.40
2024-04-03	V	PTF	7.00	7.01	7.00	7.01	-0.29	2,001	10	7.00	7.40	1,300						100			601
2024-04-02	V	PTF				7.30				6.80	7.00
2024-04-01	V	PTF				7.30				6.80	7.30
2024-03-28	V	PTF	7.30	7.30	7.30	7.30	-0.10	1,634	5	7.30	7.40	534			300			300			500
2024-03-27	V	PTF	7.59	7.59	7.40	7.40		5,986	16	7.25	7.40	3,700			600			1,600			86
2024-03-26	V	PTF	7.40	7.40	7.40	7.40	-0.10	5,253	12	7.40	7.60	4,000						1,000			253
2024-03-25	V	PTF	7.50	7.50	7.50	7.50	-0.10	828	5	7.50	7.60	828
2024-03-22	V	PTF	7.45	7.60	7.44	7.60	0.15	9,971	26	7.45	7.60	5,632					400				3,939
2024-03-21	V	PTF	7.44	7.45	7.44	7.45	0.05	8,920	34	7.30	7.45	5,400									3,520
2024-03-20	V	PTF	7.40	7.40	7.40	7.40	-0.03	4,015	8	6.75	7.45	3,000						1,000			15
2024-03-19	V	PTF	7.43	7.43	7.43	7.43	0.82	500	5	6.75	7.45	200									300
2024-03-18	V	PTF						320	4	6.65	7.45					85					235
2024-03-15	V	PTF				6.61				6.70	7.45
2024-03-14	V	PTF	6.61	6.61	6.61	6.61	-0.79	300	3	6.65	7.50	250				50
2024-03-13	V	PTF	7.40	7.40	7.40	7.40	0.15	200	2	6.60	7.50	200
2024-03-12	V	PTF	7.25	7.25	7.25	7.25	0.35	901	10	7.10	7.30	300						1			600
2024-03-11	V	PTF						5	2	6.60	7.25
2024-03-08	V	PTF	6.90	6.90	6.89	6.90	0.70	6,123	10	6.89	7.25	5,300			100			700			10
2024-03-07	V	PTF				6.20				6.45	7.25
2024-03-06	V	PTF	6.50	6.50	6.20	6.20	-0.80	868	5	6.10	7.00	400						400			65
2024-03-05	V	PTF	7.09	7.09	7.00	7.00	-0.61	836	5		7.60	835						1
2024-03-04	V	PTF	7.68	7.68	7.61	7.61		17,290	41		7.62	16,510									780
2024-03-01	V	PTF	7.61	7.61	7.61	7.61	-0.19	20,992	39	7.61	7.65	19,600	800					100			492
2024-02-29	V	PTF	7.31	7.96	7.31	7.80	0.49	5,838	25	7.61	8.26	3,899			500	39		700			300
2024-02-28	V	PTF	7.29	7.35	7.29	7.31	0.30	7,215	26	7.30	7.35	5,200			300			1,100			222
2024-02-27	V	PTF	6.99	7.01	6.99	7.01	0.19	3,708	9	7.00	7.20	408									3,000
2024-02-26	V	PTF				6.82					7.25
2024-02-23	V	PTF				6.82					7.15
2024-02-22	V	PTF	6.82	6.82	6.82	6.82	0.02	881	6	5.95	7.20	600						200			81
2024-02-21	V	PTF	6.80	6.82	6.80	6.82	0.03	823	4		7.20	100				23		700
2024-02-20	V	PTF	7.25	7.25	7.25	7.25	0.46	850	6		7.20							100			750
2024-02-16	V	PTF				6.79					7.10
2024-02-15	V	PTF	6.75	6.79	6.75	6.79	0.28	800	3	6.81	7.15	800
2024-02-14	V	PTF				6.51				6.30	6.75
2024-02-13	V	PTF				6.51				6.30	6.75
2024-02-12	V	PTF	6.75	6.75	6.51	6.51	0.01	1,100	3	6.15	6.75	600									500
2024-02-09	V	PTF	6.21	6.21	6.21	6.21	-0.29	774	5	6.50	6.75					90		554			130
2024-02-08	V	PTF	6.50	6.50	6.50	6.50		400	3	6.20	6.75	400
2024-02-07	V	PTF	6.50	6.50	6.50	6.50	-0.25	4,572	3	6.50	6.70	4,572
2024-02-06	V	PTF						5	1	6.25	6.75
2024-02-05	V	PTF	6.34	6.75	6.34	6.75	0.48	2,741	8	6.30	6.75	700						2,000			41
2024-02-02	V	PTF				6.27				6.30	6.75
2024-02-01	V	PTF				6.27				6.30	6.95
2024-01-31	V	PTF	6.21	6.27	6.21	6.26	-0.69	4,674	14	6.28	7.00	200				74		1,800			2,200
2024-01-30	V	PTF	6.90	7.00	6.90	7.00	0.68	5,200	13	6.20	7.00	3,000						2,200
2024-01-29	V	PTF				6.32				6.30	6.95
2024-01-26	V	PTF	5.81	6.32	5.81	6.32	-0.63	1,468	7	6.35	6.95	1,400
2024-01-25	V	PTF	6.36	6.36	6.36	6.36	-0.59	2,000	5	6.35	6.95							1,500			500
2024-01-24	V	PTF				6.95				6.35	7.00
2024-01-23	V	PTF	6.95	6.95	6.95	6.95	0.35	2,226	4	6.95	7.00	2,226
2024-01-22	V	PTF	6.59	6.60	6.59	6.60	-0.02	5,901	16	6.60	6.95	2,100	100		400			3,300