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
15:07:02 EDT Fri 24 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
Vol
#Tr
Bid
Ask
2023-03-23
Q
PI
134.07
138.64
131.825
134.34
3.13
181,620
3,481
2023-03-22
Q
PI
135.57
136.33
131.18
131.21
-5.06
313,920
5,495
2023-03-21
Q
PI
135.33
138.09
135.22
136.27
2.65
360,450
5,440
2023-03-20
Q
PI
126.96
134.15
125.07
133.62
7.49
402,748
6,125
2023-03-17
Q
PI
128.29
129.89
124.00
126.13
-2.69
515,755
6,071
2023-03-16
Q
PI
123.75
131.12
122.79
128.82
2.76
363,438
5,856
2023-03-15
Q
PI
127.90
129.03
122.72
126.06
-5.09
367,176
5,868
2023-03-14
Q
PI
128.82
132.41
128.055
131.15
6.27
394,615
7,565
2023-03-13
Q
PI
123.86
128.39
122.4251
124.88
-2.12
468,996
6,990
2023-03-10
Q
PI
134.10
134.10
125.66
127.00
-6.94
519,786
8,395
2023-03-09
Q
PI
136.38
139.945
131.75
133.94
-2.65
358,210
5,974
2023-03-08
Q
PI
135.72
139.313
135.23
136.59
2.38
369,899
7,181
2023-03-07
Q
PI
138.19
140.5206
133.78
134.21
-4.46
411,132
7,107
2023-03-06
Q
PI
139.54
144.90
138.34
138.67
-0.45
906,333
11,760
2023-03-03
Q
PI
132.31
139.29
131.25
139.12
6.64
418,718
7,690
2023-03-02
Q
PI
129.00
133.30
126.03
132.48
0.40
332,932
5,324
2023-03-01
Q
PI
133.78
135.96
131.26
132.08
-0.54
270,763
5,226
2023-02-28
Q
PI
126.80
137.77
126.61
132.62
5.61
587,596
7,795
2023-02-27
Q
PI
127.63
129.52
126.74
127.01
1.455
448,535
8,455
2023-02-24
Q
PI
120.49
127.28
120.49
125.555
3.875
457,867
7,357
2023-02-23
Q
PI
123.67
124.28
118.08
121.68
-0.66
505,314
8,064
2023-02-22
Q
PI
124.23
125.79
121.90
122.34
-1.46
383,425
6,445
2023-02-21
Q
PI
127.59
129.00
123.01
123.80
-6.18
480,358
7,425
2023-02-17
Q
PI
132.00
133.255
127.46
129.98
-1.96
327,302
5,225
2023-02-16
Q
PI
131.31
134.575
129.24
131.94
-1.76
366,312
6,070
2023-02-15
Q
PI
126.21
134.19
126.21
133.70
7.72
588,526
8,166
2023-02-14
Q
PI
125.56
130.56
123.13
125.98
-1.58
574,012
9,330
2023-02-13
Q
PI
124.07
128.32
121.49
127.56
4.61
387,118
7,185
2023-02-10
Q
PI
122.26
125.295
119.45
122.95
-2.56
437,142
8,175
2023-02-09
Q
PI
133.99
137.00
125.36
125.51
0.43
1,090,290
12,490
2023-02-08
Q
PI
128.72
133.19
124.68
125.08
-3.90
851,870
12,040
2023-02-07
Q
PI
123.36
129.67
119.00
128.98
5.36
805,439
9,705
2023-02-06
Q
PI
122.68
128.75
121.08
123.62
-1.38
622,065
9,214
2023-02-03
Q
PI
132.47
134.85
124.28
125.00
-10.27
938,735
11,188
2023-02-02
Q
PI
140.30
142.78
134.81
135.27
-3.84
608,564
9,916
2023-02-01
Q
PI
130.51
140.89
130.51
139.11
9.33
820,252
10,490
2023-01-31
Q
PI
124.86
129.905
124.42
129.78
4.92
392,208
6,314
2023-01-30
Q
PI
127.07
130.98
123.618
124.86
-3.69
317,748
5,314
2023-01-27
Q
PI
125.27
128.80
124.23
128.55
3.67
346,376
6,128
2023-01-26
Q
PI
125.46
126.35
122.38
124.88
0.50
283,863
5,343
2023-01-25
Q
PI
126.11
126.59
121.315
124.38
-4.23
575,548
6,285
2023-01-24
Q
PI
131.20
133.26
128.38
128.61
-3.73
345,575
6,214
2023-01-23
Q
PI
128.23
137.54
128.23
132.34
4.40
1,005,511
11,216
2023-01-20
Q
PI
130.01
130.28
125.00
127.94
0.44
521,695
5,793
2023-01-19
Q
PI
130.88
133.13
124.96
127.50
-5.94
678,885
7,470
2023-01-18
Q
PI
129.00
137.13
129.00
133.44
5.93
815,105
10,933
2023-01-17
Q
PI
122.18
127.92
122.10
127.51
4.30
313,797
5,917
2023-01-13
Q
PI
119.12
123.8706
118.38
123.21
3.08
370,310
5,694
2023-01-12
Q
PI
119.19
121.00
115.03
120.13
2.63
430,622
6,353
2023-01-11
Q
PI
125.72
128.18
117.07
117.50
-0.72
689,305
9,307
2023-01-10
Q
PI
116.05
119.00
114.75
118.22
1.07
266,408
4,427
2023-01-09
Q
PI
113.60
121.86
113.50
117.15
4.84
389,354
6,090
2023-01-06
Q
PI
107.76
113.22
106.24
112.31
6.77
357,239
5,830
2023-01-05
Q
PI
106.97
106.97
103.515
105.54
-2.46
365,810
6,516
2023-01-04
Q
PI
111.47
114.47
106.87
108.00
-2.26
417,976
6,354
2023-01-03
Q
PI
110.81
111.83
107.305
110.26
1.08
306,819
6,041
2022-12-30
Q
PI
105.82
109.80
105.48
109.18
1.44
185,980
4,205
2022-12-29
Q
PI
107.28
109.21
106.27
107.74
2.14
221,547
4,663
2022-12-28
Q
PI
106.82
109.19
105.22
105.60
-1.90
271,272
5,823
2022-12-27
Q
PI
112.00
112.00
106.27
107.50
-4.37
295,082
5,463