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
04:53:56 EST Sat 15 Feb 2025
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
2025-02-14
Q
PMETF
1.99
2.01
1.907
1.915
-0.085
19,235
23
1.85
2.74
2025-02-13
Q
PMETF
1.925
2.00
1.925
2.00
0.0756
24,212
34
1.85
2.00
2025-02-12
Q
PMETF
1.9041
2.01
1.9041
1.9244
-0.0356
43,554
26
1.90
1.96
2025-02-11
Q
PMETF
1.90
1.99
1.8775
1.96
0.02
18,260
43
1.81
2.34
2025-02-10
Q
PMETF
2.00
2.0455
1.92
1.94
-0.067
64,675
76
1.81
2.34
2025-02-07
Q
PMETF
1.90
2.05
1.896
2.007
0.017
77,209
105
1.88
2.34
2025-02-06
Q
PMETF
2.15
2.15
1.97
1.99
-0.124
36,385
30
1.34
2.26
2025-02-05
Q
PMETF
2.09
2.114
2.071
2.114
-0.006
5,870
11
1.80
2.23
2025-02-04
Q
PMETF
2.01
2.12
2.01
2.12
0.1534
35,821
42
1.95
2.23
2025-02-03
Q
PMETF
1.90
2.024
1.90
1.9666
-0.1264
29,815
45
1.95
2.01
2025-01-31
Q
PMETF
2.127
2.163
2.08
2.093
-0.057
24,406
47
1.88
2.20
2025-01-30
Q
PMETF
2.135
2.21
2.135
2.15
0.025
29,394
17
1.88
2.43
2025-01-29
Q
PMETF
2.10
2.125
2.10
2.125
-0.061
20,918
18
1.80
2.43
2025-01-28
Q
PMETF
2.20
2.22
2.1402
2.186
-0.159
28,157
33
1.51
2.56
2025-01-27
Q
PMETF
2.3266
2.345
2.30
2.345
-0.055
15,517
22
2.20
2.56
2025-01-24
Q
PMETF
2.41
2.43
2.40
2.40
-0.002
16,968
19
2.20
2.56
2025-01-23
Q
PMETF
2.29
2.417
2.29
2.402
0.065
10,689
15
2.15
2.56
2025-01-22
Q
PMETF
2.38
2.38
2.335
2.337
-0.033
8,979
13
2.22
2.49
2025-01-21
Q
PMETF
2.22
2.46
2.22
2.37
-0.03
31,007
26
2.22
2.49
2025-01-20
Q
PMETF
2.48
2.48
2.40
2.40
-0.077
0
0
2025-01-17
Q
PMETF
2.48
2.48
2.40
2.40
-0.077
15,863
14
2.22
2.62
2025-01-16
Q
PMETF
2.60
2.60
2.477
2.477
-0.121
6,556
10
2.22
2.62
2025-01-15
Q
PMETF
2.570363
2.598
2.5695
2.598
0.078
16,221
23
2.20
2.65
2025-01-14
Q
PMETF
2.39
2.52
2.39
2.52
0.2056
12,039
11
2.20
2.65
2025-01-13
Q
PMETF
2.27
2.39
2.27
2.3144
0.0274
18,076
18
2.20
2.40
2025-01-10
Q
PMETF
2.35
2.35
2.1922
2.287
-0.113
31,009
40
2.20
2.78
2025-01-09
Q
PMETF
2.45
2.45
2.384
2.40
0.016
0
0
2025-01-08
Q
PMETF
2.45
2.45
2.384
2.40
0.016
9,618
22
2.15
2.78
2025-01-07
Q
PMETF
2.55
2.55
2.384
2.384
-0.136
52,228
57
2.39
2.91
2025-01-06
Q
PMETF
2.57
2.57
2.48
2.52
0.057
22,151
56
2.15
2.91
2025-01-03
Q
PMETF
2.51
2.515
2.41
2.463
-0.042
23,404
25
2.17
2.68
2025-01-02
Q
PMETF
2.57
2.57
2.4788
2.505
0.058
12,396
19
2.33
2.85
2025-01-01
Q
PMETF
2.46
2.465
2.405
2.447
0.0105
0
0
2024-12-31
Q
PMETF
2.46
2.465
2.405
2.447
0.0105
8,068
16
2.33
2.85
2024-12-30
Q
PMETF
2.46
2.574
2.395
2.4365
-0.1035
28,842
44
2.33
2.85
2024-12-27
Q
PMETF
2.48
2.58
2.46
2.54
0.09
44,347
93
2.46
2.85
2024-12-26
Q
PMETF
2.44499
2.47
2.41
2.45
-0.013
10,522
11
2.33
2.48
2024-12-25
Q
PMETF
2.4565
2.463
2.4044
2.463
-0.0165
0
0
2024-12-24
Q
PMETF
2.4565
2.463
2.4044
2.463
-0.0165
11,849
20
2.23
2.85
2024-12-23
Q
PMETF
2.48
2.48
2.4165
2.4795
0.1395
25,633
39
2.23
2.85
2024-12-20
Q
PMETF
2.4115
2.427
2.34
2.34
-0.10
38,764
58
2.31
2.85
2024-12-19
Q
PMETF
2.50
2.50
2.33
2.44
0.0411
124,256
173
2.31
2.85
2024-12-18
Q
PMETF
2.40
2.59
2.237
2.3989
0.5289
136,929
212
2.28
2.42
2024-12-17
Q
PMETF
1.91
1.91
1.87
1.87
-0.04
4,392
13
1.80
2.03
2024-12-16
Q
PMETF
1.9895
1.9895
1.91
1.91
-0.075
23,945
39
1.80
2.03
2024-12-13
Q
PMETF
2.015
2.015
1.957
1.985
-0.0506
48,411
42
1.80
2.07
2024-12-12
Q
PMETF
1.963
2.04
1.9465
2.0356
0.1156
36,319
35
1.90
2.07
2024-12-11
Q
PMETF
1.9799
1.9799
1.90
1.92
-0.0705
35,941
32
1.70
2.07
2024-12-10
Q
PMETF
2.07
2.07
1.98
1.9905
-0.0895
24,879
27
1.97
2.07
2024-12-09
Q
PMETF
1.97
2.15
1.97
2.08
0.118
28,162
63
1.87
2.15
2024-12-06
Q
PMETF
1.9109
2.02
1.893891
1.962
0.027
43,822
70
1.97
2.15
2024-12-05
Q
PMETF
1.87
2.00
1.863
1.935
0.025
42,582
52
1.90
2.15
2024-12-04
Q
PMETF
2.16
2.16
1.87
1.91
-0.13
33,211
60
1.85
2.15
2024-12-03
Q
PMETF
1.924
2.085
1.89
2.04
0.115
36,740
48
2.01
3.00
2024-12-02
Q
PMETF
1.912
1.925
1.845
1.925
-0.002
66,778
47
1.84
2.04
2024-11-29
Q
PMETF
1.7535
1.97
1.7535
1.927
0.226
13,963
16
1.70
2.04
2024-11-28
Q
PMETF
1.6695
1.72
1.663
1.701
0.001
0
0
2024-11-27
Q
PMETF
1.6695
1.72
1.663
1.701
0.001
15,936
32
1.65
1.76
2024-11-26
Q
PMETF
1.72
1.74
1.65
1.70
-0.025
62,390
82
1.42
2.52
2024-11-25
Q
PMETF
1.75
1.784
1.725
1.725
-0.05
367,630
34
1.66
2.52
2024-11-22
Q
PMETF
1.78
1.80
1.72
1.775
-0.102
38,196
57
1.75
2.52
2024-11-21
Q
PMETF
1.74
1.918005
1.70
1.877
0.117
43,508
84
1.71
2.52
2024-11-20
Q
PMETF
1.79
1.79
1.737
1.76
-0.055
51,946
52
1.71
2.18
2024-11-19
Q
PMETF
1.82
1.8695
1.79
1.815
-0.055
27,444
23
1.79
2.18
2024-11-18
Q
PMETF
1.90
1.915
1.87
1.87
-0.0135
60,108
32
1.81
2.18