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
11:52:26 EDT Sun 05 May 2024
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
Vol
#Tr
Bid
Ask
2024-05-03
Q
PEGY
0.0521
0.0548
0.052
0.0524
-0.0013
15,283,005
13,372
0.052
0.0532
2024-05-02
Q
PEGY
0.0555
0.0555
0.0517
0.0537
-0.0013
18,674,182
11,857
0.05
0.055
2024-05-01
Q
PEGY
0.0575
0.0575
0.0522
0.055
-0.0069
24,232,713
8,725
0.0519
0.058
2024-04-30
Q
PEGY
0.061
0.0623
0.053
0.0619
37,154,620
5,364
0.058
0.062
2024-04-29
Q
PEGY
0.0657
0.0676
0.0601
0.0619
-0.0007
60,075,844
9,913
0.058
0.617
2024-04-26
Q
PEGY
0.0828
0.0915
0.0612
0.0626
0.0107
324,977,803
52,506
0.063
0.0699
2024-04-25
Q
PEGY
0.049
0.054
0.0442
0.0519
0.0006
80,828,857
9,598
0.0645
0.0765
2024-04-24
Q
PEGY
0.0546
0.0576
0.0466
0.0513
-0.0053
43,361,140
8,579
0.0462
0.05
2024-04-23
Q
PEGY
0.0713
0.0713
0.049
0.0566
0.0108
185,144,269
32,856
0.0565
0.09
2024-04-22
Q
PEGY
0.0495
0.0499
0.0416
0.0458
-0.0052
39,012,262
5,509
0.06
0.0692
2024-04-19
Q
PEGY
0.049
0.057
0.048
0.051
0.003
9,236,374
5,645
0.0456
0.055
2024-04-18
Q
PEGY
0.0468
0.051
0.045
0.048
0.001
4,851,555
2,438
0.0477
0.0542
2024-04-17
Q
PEGY
0.0475
0.0505
0.0445
0.047
-0.0006
5,326,449
2,063
0.045
0.0518
2024-04-16
Q
PEGY
0.0485
0.0499
0.041
0.0476
-0.0013
3,500,840
1,990
0.0448
0.05
2024-04-15
Q
PEGY
0.053
0.053
0.0477
0.049
-0.0038
3,895,495
1,514
0.0475
0.08
2024-04-12
Q
PEGY
0.0569
0.059
0.0518
0.0528
-0.0049
4,287,044
4,311
0.0522
0.058
2024-04-11
Q
PEGY
0.06
0.0617
0.0572
0.0577
-0.0042
2,612,376
994
0.0555
0.095
2024-04-10
Q
PEGY
0.061
0.0619
0.0561
0.0619
0.001
3,681,916
1,655
0.0575
0.062
2024-04-09
Q
PEGY
0.0615
0.0638
0.0602
0.0609
-0.0025
2,421,296
3,885
0.0557
0.066
2024-04-08
Q
PEGY
0.067
0.067
0.0611
0.0634
-0.0036
2,241,256
6,720
0.0621
0.069
2024-04-05
Q
PEGY
0.0698
0.0699
0.0625
0.067
-0.003
2,260,422
1,003
0.0565
0.069
2024-04-04
Q
PEGY
0.0678
0.0715
0.066
0.07
0.0004
3,010,000
1,375
0.0666
0.125
2024-04-03
Q
PEGY
0.065
0.071
0.06
0.0696
0.0086
7,196,320
4,246
0.067
0.077
2024-04-02
Q
PEGY
0.065
0.066
0.0605
0.061
-0.002
2,776,586
3,812
0.0605
0.0681
2024-04-01
Q
PEGY
0.0625
0.0645
0.0586
0.063
-0.005
4,857,983
3,334
0.0616
0.0642
2024-03-29
Q
PEGY
0.062
0.0725
0.06
0.068
0.006
0
0
0.061
0.0738
2024-03-28
Q
PEGY
0.062
0.0725
0.06
0.068
0.006
8,852,043
3,320
0.061
0.0738
2024-03-27
Q
PEGY
0.062
0.063
0.0599
0.062
-0.001
2,038,706
2,525
0.059
0.063
2024-03-26
Q
PEGY
0.061
0.0634
0.0549
0.063
0.0008
3,263,997
4,830
0.059
0.06
2024-03-25
Q
PEGY
0.0673
0.068
0.0582
0.0622
-0.0014
2,642,135
1,887
0.0546
0.066
2024-03-22
Q
PEGY
0.0707
0.074
0.0634
0.0636
-0.006
3,994,915
1,963
0.0601
0.0708
2024-03-21
Q
PEGY
0.07
0.0749
0.065
0.0696
0.0046
6,858,920
1,918
0.067
0.07
2024-03-20
Q
PEGY
0.064
0.0672
0.061
0.065
0.004
3,154,212
2,202
0.0641
0.072
2024-03-19
Q
PEGY
0.064
0.0652
0.059
0.061
-0.002
1,707,911
4,577
0.0617
0.069
2024-03-18
Q
PEGY
0.0663
0.0678
0.06
0.063
-0.0033
1,896,409
4,647
0.0622
0.067
2024-03-15
Q
PEGY
0.0589
0.0663
0.0551
0.0663
0.01
4,757,536
3,001
0.06
0.0708
2024-03-14
Q
PEGY
0.0579
0.0579
0.0515
0.0563
-0.0017
3,113,295
4,861
0.0561
0.0599
2024-03-13
Q
PEGY
0.06
0.06
0.056
0.058
-0.0001
1,799,871
824
0.0562
0.0592
2024-03-12
Q
PEGY
0.0625
0.069
0.055
0.0581
-0.0026
4,200,287
1,712
0.0565
0.059
2024-03-11
Q
PEGY
0.0616
0.062
0.06
0.0607
0.0014
1,859,134
877
0.06
0.0664
2024-03-08
Q
PEGY
0.0639
0.0644
0.0586
0.0593
-0.0043
5,023,094
3,277
0.0593
0.0699
2024-03-07
Q
PEGY
0.068
0.0698
0.0612
0.0636
-0.0086
6,439,004
9,065
0.061
0.0705
2024-03-06
Q
PEGY
0.0854
0.0854
0.066
0.0722
-0.0093
9,857,724
3,446
0.068
0.07
2024-03-05
Q
PEGY
0.069
0.092
0.065
0.0815
0.0146
49,422,106
11,238
0.0728
0.088
2024-03-04
Q
PEGY
0.073
0.074
0.056
0.0669
-0.0071
9,374,234
3,407
0.0622
0.07
2024-03-01
Q
PEGY
0.0666
0.076
0.064
0.074
0.0057
7,560,328
1,888
0.072
0.08
2024-02-29
Q
PEGY
0.0694
0.0694
0.064
0.0683
0.0003
3,009,336
1,142
0.066
0.0757
2024-02-28
Q
PEGY
0.0728
0.0728
0.067
0.068
5,315,396
1,304
0.067
0.07
2024-02-27
Q
PEGY
0.0756
0.0756
0.0598
0.068
-0.0133
16,214,788
4,638
0.0634
0.0699
2024-02-26
Q
PEGY
0.0803
0.084
0.0779
0.0813
0.001
4,936,875
6,217
0.0715
0.0729
2024-02-23
Q
PEGY
0.0845
0.0845
0.077
0.0803
-0.0003
5,391,175
1,844
0.078
0.084
2024-02-22
Q
PEGY
0.0845
0.0845
0.0803
0.0806
-0.0021
5,475,263
4,758
0.08
0.081
2024-02-21
Q
PEGY
0.089
0.0892
0.081
0.0827
-0.0054
5,566,158
3,796
0.084
0.0879
2024-02-20
Q
PEGY
0.086
0.0905
0.0808
0.0881
0.005
9,537,462
2,506
0.0866
0.0905
2024-02-19
Q
PEGY
0.09
0.09
0.0821
0.0831
-0.0079
0
0
0.0769
0.085
2024-02-16
Q
PEGY
0.09
0.09
0.0821
0.0831
-0.0079
10,815,347
6,468
0.0769
0.085
2024-02-15
Q
PEGY
0.0879
0.0936
0.0841
0.091
0.0057
11,384,512
2,986
0.0893
0.096
2024-02-14
Q
PEGY
0.0861
0.096
0.0821
0.0852
-0.0017
7,736,581
3,955
0.0824
0.091
2024-02-13
Q
PEGY
0.088
0.098
0.0845
0.0879
-0.0091
8,873,879
2,707
0.0855
0.0976
2024-02-12
Q
PEGY
0.1031
0.1099
0.094
0.097
-0.005
13,774,758
3,623
0.093
0.1016
2024-02-09
Q
PEGY
0.1036
0.1369
0.096
0.102
-0.007
27,945,893
8,735
0.1051
0.1183
2024-02-08
Q
PEGY
0.09
0.1093
0.0803
0.109
0.0085
23,435,912
8,398
0.0986
0.1183
2024-02-07
Q
PEGY
0.1388
0.152
0.09
0.1017
-0.0457
41,275,967
14,480
0.0979
0.1161
2024-02-06
Q
PEGY
0.22
0.22
0.1382
0.1474
-0.0781
4,757,690
4,783
0.1362
0.151