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
23:15:07 EDT Sun 26 Mar 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
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