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
23:36:12 EDT Wed 02 Jul 2025
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
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
2025-07-02
V
PTK
7.09
7.95
7.05
7.83
0.72
560,465
1,868
7.66
7.90
345,187
39,800
67,500
900
7,106
63,300
9,900
7,365
16,200
230
2025-06-30
V
PTK
7.48
7.58
7.05
7.11
-0.12
341,282
1,189
7.05
7.15
211,451
32,900
27,761
500
3,737
48,200
2,600
4,207
6,700
1,000
2025-06-27
V
PTK
7.66
8.07
6.90
7.23
-0.18
791,783
2,506
7.09
7.23
558,669
92,700
35,601
2,500
6,947
38,800
5,900
26,117
13,500
500
2025-06-26
V
PTK
7.29
7.78
7.12
7.42
0.47
605,340
2,231
7.30
7.45
449,126
28,340
27,200
500
7,642
37,797
6,000
14,406
15,000
900
2025-06-25
V
PTK
6.15
7.29
6.13
6.94
1.04
1,032,184
3,559
6.80
7.12
568,531
152,300
78,300
5,200
10,367
63,577
45,300
41,214
33,900
1,330
2025-06-24
V
PTK
5.50
6.00
5.50
5.89
0.46
429,707
1,240
5.61
5.92
227,802
87,900
21,020
2,000
10,303
48,900
7,100
9,000
11,800
200
2025-06-23
V
PTK
5.44
5.55
5.34
5.43
0.03
195,575
410
5.41
5.55
126,380
33,620
6,600
1,978
19,400
2,400
1,432
2,700
2025-06-20
V
PTK
5.51
5.61
5.40
5.53
-0.01
94,571
403
5.33
5.65
58,559
7,400
6,132
300
1,891
6,800
5,600
2,627
3,900
2025-06-19
V
PTK
5.60
5.61
5.52
5.54
-0.06
23,780
155
5.53
5.68
11,365
5,400
1,100
1,101
1,000
1,482
1,400
2025-06-18
V
PTK
5.57
5.65
5.54
5.60
0.11
26,196
151
5.41
5.60
9,665
3,300
1,100
200
1,527
5,300
300
1,585
2,200
2025-06-17
V
PTK
5.66
5.70
5.48
5.51
-0.15
70,566
333
5.44
5.65
42,877
5,100
2,400
700
1,786
7,200
2,100
3,093
2,400
100
2025-06-16
V
PTK
5.61
5.81
5.61
5.67
0.03
89,822
322
5.65
5.75
41,692
27,400
600
300
850
13,900
1,100
1,967
1,200
100
2025-06-13
V
PTK
5.56
5.65
5.50
5.65
0.04
89,868
353
5.56
5.76
32,692
15,100
16,100
400
2,367
7,200
3,000
2,602
3,800
2025-06-12
V
PTK
5.73
5.73
5.48
5.62
-0.04
81,045
383
5.57
5.76
41,450
8,500
15,500
200
1,999
4,953
2,500
3,343
1,400
50
2025-06-11
V
PTK
5.70
5.95
5.62
5.69
-0.13
129,772
513
5.62
5.73
62,553
29,700
11,900
100
713
11,400
5,500
3,583
2,100
300
2025-06-10
V
PTK
5.71
5.88
5.71
5.82
0.04
106,843
365
5.80
5.85
55,510
24,700
3,700
100
2,776
11,900
2,100
3,067
1,800
2025-06-09
V
PTK
5.87
5.87
5.65
5.77
0.03
54,108
271
5.75
5.79
33,585
1,700
6,790
100
1,298
3,300
3,500
1,216
1,700
75
2025-06-06
V
PTK
5.69
5.77
5.61
5.75
0.19
106,276
475
5.71
5.74
63,416
12,500
7,100
200
1,604
8,600
2,800
3,766
4,100
2025-06-05
V
PTK
6.02
6.06
5.55
5.58
-0.52
267,328
1,101
5.55
5.81
176,661
25,300
16,100
900
3,705
24,600
2,100
8,663
4,300
100
2025-06-04
V
PTK
5.97
6.27
5.91
6.10
0.085
216,019
662
6.08
6.20
139,420
15,000
20,800
1,248
24,800
1,400
5,087
4,900
2025-06-03
V
PTK
5.80
6.03
5.59
6.015
0.295
157,819
694
5.83
6.06
89,058
20,700
23,400
400
1,770
14,700
1,000
2,426
1,700
100
2025-06-02
V
PTK
5.74
5.89
5.65
5.72
-0.22
119,995
589
5.72
5.90
54,509
24,000
8,100
100
918
13,800
5,800
4,740
5,200
2025-05-30
V
PTK
6.09
6.09
5.73
5.95
-0.13
193,266
739
5.74
5.96
106,527
36,300
11,700
4,106
24,300
4,000
2,706
1,400
2025-05-29
V
PTK
6.26
6.43
6.05
6.11
0.04
310,488
1,087
6.01
6.12
214,246
40,850
6,500
900
1,951
30,000
3,300
3,596
5,500
2025-05-28
V
PTK
6.37
6.39
6.00
6.08
-0.19
156,549
608
6.02
6.14
90,340
24,900
12,800
200
1,633
15,600
2,900
3,443
3,200
2025-05-27
V
PTK
6.14
6.54
6.09
6.29
0.28
243,572
848
6.22
6.30
164,718
8,800
19,600
2,692
33,900
2,500
5,214
3,000
2025-05-26
V
PTK
6.10
6.10
5.92
6.01
0.01
39,825
206
6.00
6.04
21,906
3,000
7,200
100
221
2,300
75
3,162
400
15
2025-05-23
V
PTK
6.02
6.15
5.96
6.01
-0.23
89,544
413
5.99
6.10
59,435
8,200
8,300
300
818
5,100
900
3,160
2,500
2025-05-22
V
PTK
6.11
6.34
6.08
6.24
0.16
100,010
509
6.14
6.26
64,405
11,100
4,300
200
2,542
7,500
2,400
3,299
1,900
2025-05-21
V
PTK
6.49
6.67
6.06
6.08
-0.44
656,569
2,195
6.06
6.20
367,957
88,800
63,500
1,700
10,134
92,600
5,512
7,972
9,400
248
2025-05-20
V
PTK
6.51
6.60
6.38
6.52
-0.04
106,577
445
6.48
6.52
63,858
14,200
7,340
183
13,300
800
4,128
2025-05-16
V
PTK
6.23
6.58
6.12
6.56
0.30
195,012
783
6.50
6.56
111,632
26,400
23,601
971
19,100
800
7,299
500
2025-05-15
V
PTK
6.29
6.29
6.02
6.26
-0.02
128,065
424
6.06
6.27
79,557
10,500
17,100
900
458
13,100
500
3,415
300
125
2025-05-14
V
PTK
6.06
6.28
6.05
6.28
0.16
206,467
526
6.10
6.28
122,551
38,860
21,300
200
510
16,043
1,806
3,568
400
2025-05-13
V
PTK
6.28
6.28
5.96
6.12
-0.08
192,031
657
6.10
6.19
132,391
14,400
26,500
100
1,333
10,700
500
3,068
300
250
2025-05-12
V
PTK
6.30
6.40
6.13
6.20
-0.02
242,440
852
6.18
6.24
175,235
12,700
26,200
100
2,119
15,800
700
5,077
1,800
2025-05-09
V
PTK
6.24
6.35
6.10
6.22
0.15
128,070
510
6.20
6.30
59,133
9,600
15,700
200
2,123
31,100
5,887
1,997
800
36
2025-05-08
V
PTK
5.98
6.19
5.98
6.07
0.10
158,690
383
6.07
6.15
85,696
19,000
32,000
317
16,800
900
2,001
800
2025-05-07
V
PTK
5.94
6.02
5.83
5.95
0.13
135,171
476
5.82
6.02
80,894
15,800
18,800
600
1,800
10,900
4,000
853
300
2025-05-06
V
PTK
5.88
5.88
5.70
5.84
-0.13
117,636
289
5.80
5.88
59,224
27,100
16,525
100
1,410
10,700
200
1,315
300
2025-05-05
V
PTK
6.01
6.18
5.92
5.97
-0.06
130,033
499
5.93
6.00
68,651
25,100
11,107
300
3,019
14,055
2,079
3,685
2025-05-02
V
PTK
5.81
6.18
5.70
6.04
0.45
341,469
997
5.90
6.20
188,240
59,900
47,202
300
6,321
30,100
2,800
2,929
2025-05-01
V
PTK
5.86
5.86
5.58
5.71
0.11
94,461
402
5.55
5.80
44,007
25,600
8,500
600
1,256
9,700
1,400
1,797
2025-04-30
V
PTK
5.48
5.60
5.28
5.59
-0.05
55,042
253
5.60
5.62
29,635
4,000
11,700
100
608
3,800
1,100
2,971
400
2025-04-29
V
PTK
5.95
5.95
5.62
5.64
-0.33
103,913
332
5.60
5.64
69,531
10,160
12,710
893
6,400
600
1,907
100
2025-04-28
V
PTK
5.89
6.39
5.79
5.97
0.27
493,134
1,838
5.85
6.01
267,284
68,800
49,000
3,200
13,575
52,600
15,300
11,182
1,100
2025-04-25
V
PTK
5.52
5.73
5.52
5.71
0.08
67,941
254
5.62
5.75
45,241
10,400
5,400
1,308
3,100
500
1,165
2025-04-24
V
PTK
5.44
5.70
5.44
5.62
0.18
96,361
434
5.56
5.65
51,424
14,141
9,668
600
3,514
8,900
3,000
3,161
2025-04-23
V
PTK
5.39
5.63
5.38
5.44
0.11
152,168
540
5.40
5.45
87,801
15,500
31,100
200
2,544
5,300
1,900
3,973
2025-04-22
V
PTK
5.10
5.36
5.10
5.33
0.19
149,862
475
5.25
5.35
71,381
37,500
15,700
200
2,820
16,300
2,800
2,203
2025-04-21
V
PTK
5.14
5.15
4.98
5.15
-0.10
78,391
296
4.98
5.25
58,699
5,600
5,900
1,537
4,400
500
691
2025-04-17
V
PTK
5.20
5.30
5.14
5.25
0.06
112,844
339
5.15
5.32
56,366
40,500
5,000
300
1,603
4,400
1,400
1,607
2025-04-16
V
PTK
5.20
5.27
5.07
5.19
-0.11
56,567
296
5.02
5.32
29,831
10,450
1,600
1,100
1,256
5,400
1,500
3,855
2025-04-15
V
PTK
5.56
5.56
5.21
5.30
-0.10
65,450
306
5.30
5.45
43,396
5,100
6,300
300
1,145
4,800
600
2,457
100
2025-04-14
V
PTK
5.40
5.54
5.28
5.40
0.21
95,288
510
5.29
5.40
71,756
6,300
4,900
800
1,513
6,900
2,500
4,786
160
2025-04-11
V
PTK
4.93
5.21
4.92
5.20
0.10
94,983
356
5.05
5.31
54,543
10,200
7,400
300
2,033
14,100
1,200
3,147
98
2025-04-10
V
PTK
5.34
5.34
4.94
5.11
-0.28
160,130
541
4.94
5.15
112,227
19,300
11,400
2,478
4,100
2,000
6,075
195
2025-04-09
V
PTK
4.28
5.39
4.28
5.39
0.84
367,951
994
5.15
5.39
232,068
54,600
23,385
2,800
6,132
26,887
5,700
9,327
2025-04-08
V
PTK
4.99
5.00
4.38
4.53
-0.19
316,748
892
4.51
4.56
186,543
60,300
31,600
1,300
5,861
16,900
6,200
5,093
400
2025-04-07
V
PTK
4.70
5.05
4.59
4.72
-0.42
326,334
1,107
4.67
4.72
181,135
43,200
36,400
6,200
9,557
19,400
6,600
9,571
600
2025-04-04
V
PTK
5.41
5.70
4.98
5.14
-0.60
340,038
1,251
5.09
5.14
188,603
80,900
16,800
1,600
3,772
13,400
11,700
9,747
800
2025-04-03
V
PTK
5.15
5.82
5.02
5.74
0.21
260,905
846
5.60
5.74
130,510
77,600
13,300
1,800
6,945
14,800
7,700
5,039
423