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
20:25:54 EDT Sun 19 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
2024-05-17
Q
PFIS
41.11
41.39
40.75
40.75
5,123
246
16.41
49.99
2024-05-16
Q
PFIS
40.0125
40.99
39.93
40.75
1.31
13,891
491
40.48
54.27
2024-05-15
Q
PFIS
39.40
40.00
39.35
39.44
0.16
13,574
541
15.93
40.82
2024-05-14
Q
PFIS
37.75
39.375
37.55
39.28
1.78
16,368
329
15.52
54.27
2024-05-13
Q
PFIS
37.50
38.985
37.50
37.50
-1.15
8,593
260
37.24
38.58
2024-05-10
Q
PFIS
39.24
39.24
38.55
38.65
-0.55
4,254
220
15.50
39.70
2024-05-09
Q
PFIS
38.50
39.20
37.47
39.20
1.14
6,442
170
15.50
39.50
2024-05-08
Q
PFIS
38.00
38.62
37.4146
38.06
0.16
7,548
371
15.22
39.49
2024-05-07
Q
PFIS
39.21
39.21
37.90
37.90
-1.41
6,951
177
37.65
39.49
2024-05-06
Q
PFIS
40.105
40.105
39.09
39.31
-0.29
7,097
188
39.05
39.60
2024-05-03
Q
PFIS
39.50
39.62
39.30
39.60
1.10
6,425
234
15.60
40.16
2024-05-02
Q
PFIS
39.3688
39.445
38.40
38.50
-0.49
15,508
348
15.60
39.57
2024-05-01
Q
PFIS
38.25
39.39
38.25
38.99
1.12
9,436
306
15.68
39.62
2024-04-30
Q
PFIS
38.00
38.00
37.75
37.87
-0.15
9,204
198
15.15
38.49
2024-04-29
Q
PFIS
37.5009
38.66
37.48
38.02
-0.26
9,649
234
15.32
38.42
2024-04-26
Q
PFIS
37.90
38.4671
37.53
38.28
0.33
7,153
177
15.18
39.21
2024-04-25
Q
PFIS
38.41
38.41
37.07
37.95
-0.79
10,004
326
15.32
38.56
2024-04-24
Q
PFIS
39.22
39.22
38.45
38.74
-0.20
7,124
340
15.56
39.19
2024-04-23
Q
PFIS
39.16
39.16
37.97
38.94
0.63
6,257
226
15.46
42.57
2024-04-22
Q
PFIS
38.00
38.86
37.95
38.31
0.22
8,166
418
15.31
38.78
2024-04-19
Q
PFIS
36.59
38.21
36.5209
38.09
1.10
10,869
304
14.96
38.73
2024-04-18
Q
PFIS
36.90
37.69
36.41
36.99
-0.05
19,022
451
14.67
37.81
2024-04-17
Q
PFIS
37.5939
37.5939
36.2601
37.04
-0.19
12,408
256
14.78
37.72
2024-04-16
Q
PFIS
37.36
38.50
37.06
37.23
0.08
8,219
234
14.90
38.29
2024-04-15
Q
PFIS
37.0001
37.815
37.0001
37.815
0.425
7,491
168
14.88
38.28
2024-04-12
Q
PFIS
37.38
37.7499
36.94
37.39
-0.33
7,213
186
15.09
37.96
2024-04-11
Q
PFIS
37.87
38.115
37.51
37.72
-0.09
10,385
243
15.14
54.50
2024-04-10
Q
PFIS
38.50
38.50
37.18
37.81
-1.29
17,571
323
14.93
47.07
2024-04-09
Q
PFIS
39.34
39.35
38.51
39.10
0.24
11,974
420
38.50
54.27
2024-04-08
Q
PFIS
38.50
39.71
38.50
38.86
0.14
6,780
327
38.62
49.99
2024-04-05
Q
PFIS
39.075
39.51
38.72
38.72
-0.66
7,000
306
15.64
39.24
2024-04-04
Q
PFIS
39.595
39.845
39.12
39.38
0.29
12,470
202
38.59
40.16
2024-04-03
Q
PFIS
39.07
39.48
39.06
39.09
13,535
276
38.31
40.18
2024-04-02
Q
PFIS
39.23
39.23
38.71
39.09
-2.13
10,566
439
38.83
39.87
2024-04-01
Q
PFIS
43.28
43.28
41.22
41.22
-1.89
8,310
270
40.91
41.97
2024-03-29
Q
PFIS
40.81
43.64
40.81
43.11
1.90
0
0
16.98
44.11
2024-03-28
Q
PFIS
40.81
43.64
40.81
43.11
1.90
30,250
487
16.98
44.11
2024-03-27
Q
PFIS
40.60
41.70
40.60
41.21
0.76
10,981
732
16.42
41.22
2024-03-26
Q
PFIS
40.50
40.74
40.2669
40.45
0.11
5,558
298
16.14
41.28
2024-03-25
Q
PFIS
40.68
40.91
40.34
40.34
-0.05
12,201
360
40.13
54.27
2024-03-22
Q
PFIS
41.57
41.57
40.15
40.39
-1.81
13,370
299
40.12
40.71
2024-03-21
Q
PFIS
41.56
42.79
41.56
42.20
0.58
12,017
271
16.70
42.87
2024-03-20
Q
PFIS
39.71
41.97
39.585
41.62
2.01
9,708
334
41.47
42.51
2024-03-19
Q
PFIS
39.925
40.24
39.235
39.61
-0.20
18,061
357
16.00
40.74
2024-03-18
Q
PFIS
41.44
41.44
39.81
39.81
-1.83
11,748
416
38.22
40.46
2024-03-15
Q
PFIS
38.98
43.08
38.98
41.64
2.32
62,272
669
40.00
42.19
2024-03-14
Q
PFIS
40.495
40.495
38.085
39.32
-1.07
10,542
286
39.00
39.90
2024-03-13
Q
PFIS
40.83
41.305
40.28
40.39
-0.06
7,097
280
40.00
42.72
2024-03-12
Q
PFIS
41.40
41.40
40.26
40.45
-0.76
9,312
349
38.95
42.72
2024-03-11
Q
PFIS
41.29
42.00
41.21
41.21
-0.01
6,936
227
34.76
48.34
2024-03-08
Q
PFIS
41.33
41.33
40.60
41.22
0.54
7,018
320
34.76
48.34
2024-03-07
Q
PFIS
40.14
41.25
40.14
40.68
0.38
5,776
195
38.95
54.27
2024-03-06
Q
PFIS
39.8429
40.30
39.8429
40.30
0.19
7,000
517
38.95
54.27
2024-03-05
Q
PFIS
39.91
40.15
39.91
40.11
0.545
5,829
234
38.95
54.27
2024-03-04
Q
PFIS
39.19
39.85
39.12
39.565
0.305
10,932
356
38.95
54.27
2024-03-01
Q
PFIS
39.70
39.75
38.9001
38.9001
-1.4499
6,169
225
34.76
54.27
2024-02-29
Q
PFIS
39.04
40.35
38.89
40.35
1.53
11,118
366
37.59
49.99
2024-02-28
Q
PFIS
39.76
40.10
38.59
38.82
-1.37
52,137
563
37.59
41.79
2024-02-27
Q
PFIS
40.87
40.91
40.60
40.60
0.25
5,918
231
16.20
64.66
2024-02-26
Q
PFIS
40.67
41.35
40.15
40.35
-0.07
7,422
212
16.30
65.15
2024-02-23
Q
PFIS
40.88
40.91
40.42
40.42
-0.06
5,210
207
37.18
65.03
2024-02-22
Q
PFIS
40.15
40.48
40.15
40.48
0.18
5,754
268
38.42
64.48
2024-02-21
Q
PFIS
40.12
41.00
40.07
40.30
-0.22
8,780
291
16.16
41.23
2024-02-20
Q
PFIS
41.91
41.91
40.38
40.52
-1.58
7,099
186
16.46
65.81