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
2025-07-18	V	PTK	8.69	8.99	8.53	8.62	-0.25	810,131	2,907	8.59	8.63	502,505	113,400	28,025	1,900	26,290	97,800	18,900			8,300		6,200	500
2025-07-17	V	PTK	9.08	9.08	8.62	8.87	-0.27	644,811	2,773	8.63	8.99	326,609	90,800	44,300	3,800	13,788	98,900	23,000			14,209		13,400	680
2025-07-16	V	PTK	9.64	9.65	9.09	9.15	-0.63	537,459	2,080	9.08	9.19	348,353	66,100	29,300	1,800	5,087	42,400	10,200			16,372		11,000	200
2025-07-15	V	PTK	10.29	10.36	9.63	9.78	-0.36	696,778	2,648	9.65	9.85	440,327	100,800	25,894	1,300	11,253	74,400	6,600			15,761		10,400
2025-07-14	V	PTK	10.00	10.36	9.45	10.18	0.37	771,339	2,923	10.00	10.19	453,400	114,500	44,100	800	8,312	85,800	6,500			28,706		11,100	144
2025-07-11	V	PTK	9.49	9.94	9.05	9.82	0.25	465,794	2,268	9.60	9.90	302,865	18,000	28,000	1,600	12,155	48,900	10,900			18,267		15,200	100
2025-07-10	V	PTK	9.20	9.94	8.96	9.57	1.25	815,773	4,073	9.39	9.66	521,727	46,900	49,797	4,300	13,279	62,400	25,200			47,318		23,700	315
2025-07-09	V	PTK	7.19	8.44	7.12	8.32	1.27	682,663	2,863	8.15	8.47	467,764	33,400	35,499	2,200	8,201	65,300	22,800			21,409		13,600	950
2025-07-08	V	PTK	7.28	7.44	6.98	7.05	-0.20	205,905	675	7.05	7.10	137,731	22,600	12,500	900	2,600	18,000	2,500			6,180		800	300
2025-07-07	V	PTK	7.48	7.48	7.00	7.25	-0.45	394,431	1,250	7.19	7.28	235,563	55,700	28,200	1,100	2,528	45,800	4,700			9,417		5,500
2025-07-04	V	PTK	7.70	7.75	7.65	7.70	-0.08	43,141	200	7.67	7.74	14,163	2,200	16,300		473	2,600	400			3,622		1,900	27
2025-07-03	V	PTK	7.99	8.19	7.65	7.82	-0.01	309,300	1,022	7.71	7.82	163,241	20,200	81,757	400	1,230	21,800	600			7,949		6,500	149
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