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
2023-03-24	V	PTK	5.31	5.35	5.22	5.30	-0.06	23,613	113	5.24	5.30	19,235	1,800	900		158	800	255			307
2023-03-23	V	PTK	5.45	5.45	5.29	5.36	-0.07	35,076	184	5.30	5.36	17,440	3,400	8,700		124	1,300	1,840			1,939
2023-03-22	V	PTK	5.48	5.58	5.35	5.48	0.08	14,376	70	5.43	5.60	6,780	1,400	4,000		319	100	600			523			100
2023-03-21	V	PTK	5.21	5.55	5.21	5.40	0.14	9,409	67	5.38	5.69	6,145	800	1,200		177	100				738
2023-03-20	V	PTK	5.32	5.36	5.20	5.26	-0.14	21,721	98	5.20	5.48	12,740	2,401	3,700		356	700	200			1,141			400
2023-03-17	V	PTK	5.26	5.41	5.19	5.40	0.18	10,069	45	5.21	5.49	6,017	900	2,300			300				490
2023-03-16	V	PTK	5.26	5.37	5.07	5.22	0.07	12,833	65	5.20	5.70	6,116	1,700	4,000		133	300				560
2023-03-15	V	PTK	5.03	5.15	4.86	5.08	-0.14	51,500	181	4.90	5.20	23,917	2,600	15,230	100	609	1,300	500			815			1,100
2023-03-14	V	PTK	4.99	5.34	4.98	5.14	0.14	58,587	231	5.13	5.24	38,506	5,300	9,800	200	595	500	100			2,133			400
2023-03-13	V	PTK	5.00	5.24	4.79	4.96	-0.42	162,514	495	4.96	5.00	105,807	11,600	30,200	400	847	1,500	3,800			6,192			900
2023-03-10	V	PTK	5.83	5.83	5.34	5.38	-0.32	110,065	450	5.33	5.47	75,840	4,600	16,700	100	994	2,500	6,100			1,502			500
2023-03-09	V	PTK	5.95	5.99	5.67	5.67	-0.43	65,024	356	5.60	5.83	36,635	5,150	14,301	700	898	1,300	400			3,795			800
2023-03-08	V	PTK	6.27	6.51	5.88	6.05	-0.30	86,766	346	5.95	6.17	45,803	4,300	26,400	300	738	2,752	500			4,246			700
2023-03-07	V	PTK	6.71	6.80	6.30	6.35	-0.38	65,794	390	6.35	6.37	44,543	3,400	10,200		811		3,100			2,268			1,000
2023-03-06	V	PTK	6.84	6.90	6.56	6.61	0.01	57,948	341	6.55	6.70	35,290	2,500	11,300	500	844	200	300			5,530			400
2023-03-03	V	PTK	6.51	6.71	6.40	6.69	0.08	76,856	271	6.55	6.70	46,727	3,100	19,500	500	575	200	1,000			3,830			900
2023-03-02	V	PTK	5.81	6.83	5.67	6.61	1.04	128,869	619	6.20	6.69	81,901	4,649	19,400	2,900	2,460	3,800	4,659			6,633			800
2023-03-01	V	PTK	5.89	5.89	5.57	5.64	0.04	49,413	261	5.55	5.65	33,540	1,507	9,600		327	300	2,500			463			500
2023-02-28	V	PTK	5.62	5.70	5.51	5.56	0.01	35,222	190	5.55	5.65	22,832	1,500	4,500	2,000	243	300	400			3,059			200
2023-02-27	V	PTK	5.54	5.75	5.46	5.55	-0.01	49,488	200	5.56	5.85	36,559	1,800	6,900	200	602	200				3,079
2023-02-24	V	PTK	5.73	5.73	5.53	5.56	-0.16	37,857	186	5.53	5.63	28,094	900	3,900	200	480	400	2,700			939			100
2023-02-23	V	PTK	5.56	5.77	5.55	5.77	0.17	49,383	185	5.68	5.88	33,324	2,700	9,830		373	200	200			2,461
2023-02-22	V	PTK	5.71	5.98	5.51	5.60	-0.09	51,872	243	5.50	5.69	31,324	5,500	5,400		338	1,700	1,000			5,029			400
2023-02-21	V	PTK	5.55	5.84	5.42	5.69	0.20	66,391	385	5.69	5.89	43,900	5,100	7,500		445	300	200			7,072			100
2023-02-17	V	PTK	5.60	5.60	5.29	5.41	-0.15	99,733	376	5.40	5.50	61,456	6,100	20,701	200	713	900	3,300			4,565		300	400
2023-02-16	V	PTK	5.71	5.90	5.45	5.56	-0.28	90,858	365	5.48	5.60	52,761	4,300	23,000		927	800	300			6,329		200	800
2023-02-15	V	PTK	5.99	6.00	5.77	5.84	-0.15	82,414	321	5.75	5.92	41,163	3,000	26,100	700	158	3,400	3,008			3,722			100
2023-02-14	V	PTK	6.20	6.20	5.90	5.91	-0.15	66,681	257	5.91	6.09	42,638	2,200	15,600		688	400	3,628			1,367
2023-02-13	V	PTK	6.10	6.12	5.88	6.12	0.04	53,077	256	6.06	6.16	28,872	4,300	14,400		424	1,000	1,150			2,442
2023-02-10	V	PTK	6.05	6.08	5.93	6.01	0.04	37,449	204	6.01	6.08	27,866	400	5,900		552		100			2,428
2023-02-09	V	PTK	6.24	6.24	5.91	5.94	-0.06	30,104	154	5.93	6.00	17,783	1,800	6,600		162	1,900	300			1,184
2023-02-08	V	PTK	6.21	6.33	5.98	6.00	-0.25	60,511	230	6.00	6.66	46,313	802	4,946	1,000	310	500	1,700			3,723
2023-02-07	V	PTK	6.62	6.65	6.16	6.25	-0.34	65,647	239	6.25	6.55	37,817	3,500	12,200	2,100	766		3,200			3,332
2023-02-06	V	PTK	6.60	6.81	6.50	6.59	-0.01	51,550	230	6.50	6.60	34,988	2,900	8,200		520	2,000	1,500			918
2023-02-03	V	PTK	6.36	6.60	6.32	6.60	0.25	33,344	183	6.50	6.70	20,833	700	7,839		483	700	400			2,160
2023-02-02	V	PTK	6.58	6.70	5.90	6.28	0.38	156,697	561	6.28	6.35	93,714	8,920	28,200	900	1,797	6,400	3,800			11,249			500
2023-02-01	V	PTK	6.27	6.40	5.90	5.92	-0.19	120,537	429	5.85	6.05	60,460	15,600	11,900	1,300	838	300	15,290			11,187			200
2023-01-31	V	PTK	6.41	6.49	6.10	6.11	-0.29	72,521	321	6.10	6.75	30,269	6,400	8,600	100	1,722	400	16,900			7,233
2023-01-30	V	PTK	6.91	6.91	6.39	6.40	-0.50	62,475	324	6.40	6.50	32,714	8,000	4,600		285	1,000	11,702			3,641
2023-01-27	V	PTK	7.19	7.19	6.80	6.86	-0.14	62,547	269	6.50	6.90	30,922	5,100	9,900	400	265	700	8,880			5,894
2023-01-26	V	PTK	6.97	7.20	6.84	6.98	0.01	108,565	367	6.91	7.19	52,284	6,822	12,800	300	653	300	29,900			4,584			400
2023-01-25	V	PTK	6.89	7.03	6.73	6.97	0.11	176,936	318	6.95	6.97	111,705	10,800	26,500	5,000	1,302		18,779			2,064
2023-01-24	V	PTK	6.90	7.07	6.74	6.86	0.02	103,060	421	6.84	6.90	56,024	6,300	7,000	900	1,326	2,800	21,719			6,169
2023-01-23	V	PTK	7.49	7.50	6.84	6.90	-0.49	120,681	535	6.77	6.91	56,403	17,205	12,500	600	1,409	3,250	21,800			6,241
2023-01-20	V	PTK	7.35	7.50	7.26	7.41	-0.09	93,796	445	7.33	7.41	50,588	5,115	8,000	3,700	423	600	18,600			3,994			600
2023-01-19	V	PTK	7.45	7.50	7.11	7.50	0.11	89,337	391	7.47	7.50	46,096	4,800	15,500	500	643	600	17,161			2,820			300
2023-01-18	V	PTK	7.77	8.32	7.34	7.43	0.66	271,816	1,120	7.36	7.45	156,026	23,006	22,500	2,200	1,150	3,500	48,163			13,131			100
2023-01-17	V	PTK	6.44	6.86	6.15	6.80	0.65	79,601	407	6.77	6.80	33,991	5,715	9,900		859	400	18,954			8,817			200
2023-01-16	V	PTK	5.80	6.18	5.80	6.18	0.48	42,514	219	6.12	6.20	13,845	7,306	7,100	1,300	300	700	8,200			3,438
2023-01-13	V	PTK	5.75	5.77	5.49	5.74	0.22	87,067	569	5.70	5.74	31,110	9,200	7,200	800	905	200	26,201			10,614			100
2023-01-12	V	PTK	6.03	6.12	5.45	5.51	-0.52	150,801	632	5.51	5.60	67,532	17,000	27,700	800	395	3,075	28,089			5,325
2023-01-11	V	PTK	6.32	7.40	5.94	5.94	-0.26	257,342	1,338	5.91	6.28	116,873	25,460	29,300	2,900	2,278	2,000	56,486			19,159			300
2023-01-10	V	PTK	4.48	6.41	4.44	6.20	1.85	319,034	1,255	6.16	6.20	156,207	30,766	30,900	2,100	1,790	700	76,888			12,567			1,400
2023-01-09	V	PTK	4.33	4.38	4.25	4.35	0.07	24,106	119	4.31	4.39	8,708	3,003	5,500		115	300	4,050			2,024
2023-01-06	V	PTK	4.39	4.39	4.19	4.28	0.01	25,086	104	4.23	4.34	6,975	4,400	5,000		375	300	7,125			654
2023-01-05	V	PTK	4.14	4.27	4.05	4.27	0.15	30,793	141	4.24	4.45	10,511	4,600	2,300	500	654	500	9,400			2,055
2023-01-04	V	PTK	4.22	4.28	4.10	4.12	-0.09	38,712	174	4.12	4.45	15,402	4,400	5,200	600	450	1,200	9,988			1,307
2023-01-03	V	PTK	4.41	4.53	4.19	4.26	0.17	38,563	173	4.20	4.30	15,972	4,000	8,800		450	1,000	5,820			2,076
2022-12-30	V	PTK	4.06	4.13	4.01	4.05	-0.05	11,117	83	3.85	4.25	1,691	2,000		300	210	100	6,200			561
2022-12-29	V	PTK	3.98	4.12	3.95	4.10	0.20	25,270	127	4.07	4.12	12,230	3,500	1,200	400	370	400	6,150			595
2022-12-28	V	PTK	4.01	4.05	3.85	3.90	-0.16	33,661	160	3.90	4.02	17,774	1,200	1,300	200	205	400	9,332			2,955