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
20:51:48 EDT Sun 06 Jul 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
2025-07-04
Q
PMETF
1.90
1.953
1.90
1.95
0.09
0
0
2025-07-03
Q
PMETF
1.90
1.953
1.90
1.95
0.09
14,263
26
1.79
3.00
2025-07-02
Q
PMETF
1.84
1.88
1.82
1.86
41,206
78
1.79
1.90
2025-07-01
Q
PMETF
1.79
1.87999
1.776
1.86
0.078
37,861
33
1.79
1.90
2025-06-30
Q
PMETF
1.7565
1.80
1.7565
1.782
0.122
35,942
33
1.66
1.90
2025-06-27
Q
PMETF
1.68
1.7335
1.64
1.66
0.01
25,144
39
1.53
1.90
2025-06-26
Q
PMETF
1.55
1.65
1.55
1.65
0.17
14,873
22
1.64
1.72
2025-06-25
Q
PMETF
1.50
1.50
1.451
1.48
-0.0219
8,704
16
1.40
1.55
2025-06-24
Q
PMETF
1.48
1.523
1.48
1.5019
0.0319
37,633
26
1.43
1.55
2025-06-23
Q
PMETF
1.40
1.50
1.40
1.47
0.03
41,535
32
1.34
1.55
2025-06-20
Q
PMETF
1.50
1.50
1.44
1.44
-0.08
209,388
69
1.40
1.63
2025-06-19
Q
PMETF
1.60
1.60
1.5178
1.52
-0.073
0
0
2025-06-18
Q
PMETF
1.60
1.60
1.5178
1.52
-0.073
54,967
34
1.47
1.63
2025-06-17
Q
PMETF
1.607
1.63
1.5744
1.593
-0.0045
35,730
45
1.55
1.63
2025-06-16
Q
PMETF
1.82
1.82
1.5975
1.5975
-0.2169
166,114
75
1.34
2.10
2025-06-13
Q
PMETF
1.86
1.873
1.813
1.8144
-0.0246
44,491
28
1.34
2.10
2025-06-12
Q
PMETF
1.90
1.962
1.839
1.839
-0.1575
28,555
23
1.65
2.10
2025-06-11
Q
PMETF
1.92
2.0765
1.88
1.9965
0.3035
79,190
86
1.65
2.10
2025-06-10
Q
PMETF
1.67
1.6965
1.6565
1.693
-0.017
14,886
20
1.65
1.93
2025-06-09
Q
PMETF
1.6375
1.7175
1.6375
1.71
0.0795
27,945
25
1.70
2.20
2025-06-06
Q
PMETF
1.57
1.673
1.57
1.6305
0.0105
45,398
90
1.60
1.68
2025-06-05
Q
PMETF
1.46
1.63
1.46
1.62
0.09
41,956
24
1.57
1.66
2025-06-04
Q
PMETF
1.50
1.5799
1.50
1.53
0.02
24,147
50
1.34
1.66
2025-06-03
Q
PMETF
1.405
1.52
1.405
1.51
0.025
17,958
21
1.34
1.66
2025-06-02
Q
PMETF
1.5139
1.5175
1.48
1.485
-0.027
69,612
273
1.34
1.66
2025-05-30
Q
PMETF
1.512
1.52076
1.50
1.512
-0.048
14,612
27
1.46
1.66
2025-05-29
Q
PMETF
1.58
1.584
1.558
1.56
-0.0364
75,600
55
1.46
1.66
2025-05-28
Q
PMETF
1.60
1.60
1.5605
1.5964
-0.0166
73,263
54
1.46
1.58
2025-05-27
Q
PMETF
1.68
1.68
1.593
1.613
0.023
43,380
44
1.46
1.68
2025-05-26
Q
PMETF
1.46
1.60
1.46
1.59
0.0665
0
0
2025-05-23
Q
PMETF
1.46
1.60
1.46
1.59
0.0665
14,308
24
1.46
1.68
2025-05-22
Q
PMETF
1.49
1.54
1.49
1.5235
-0.011
35,248
16
1.46
1.68
2025-05-21
Q
PMETF
1.556
1.5765
1.53
1.5345
0.0045
20,899
18
1.46
1.68
2025-05-20
Q
PMETF
1.53
1.54
1.48
1.53
-0.052
16,805
37
1.46
1.68
2025-05-19
Q
PMETF
1.555
1.60
1.555
1.582
-0.018
5,142
8
1.46
1.60
2025-05-16
Q
PMETF
1.61
1.61
1.56
1.60
-0.02
32,025
25
1.46
1.64
2025-05-15
Q
PMETF
1.605
1.63
1.60
1.62
-0.043
12,186
20
1.61
1.64
2025-05-14
Q
PMETF
1.61
1.7165
1.61
1.663
0.049
39,567
125
1.55
1.86
2025-05-13
Q
PMETF
1.66
1.66
1.61
1.614
-0.025
69,381
69
1.55
1.86
2025-05-12
Q
PMETF
1.61
1.668
1.59
1.639
0.0355
14,948
21
1.40
1.85
2025-05-09
Q
PMETF
1.607
1.607
1.5835
1.6035
-0.0865
16,273
12
1.54
1.85
2025-05-08
Q
PMETF
1.6444
1.69
1.6444
1.69
0.05
5,886
10
1.54
1.85
2025-05-07
Q
PMETF
1.61
1.658
1.61
1.64
0.05
14,309
31
1.54
1.85
2025-05-06
Q
PMETF
1.63
1.63
1.57
1.59
-0.02
22,007
38
1.54
1.85
2025-05-05
Q
PMETF
1.70
1.70
1.601821
1.61
-0.0595
28,142
23
1.54
1.85
2025-05-02
Q
PMETF
1.74
1.74
1.6601
1.6695
-0.0105
20,340
30
1.30
1.85
2025-05-01
Q
PMETF
1.72
1.72
1.68
1.68
-0.01
13,944
24
1.30
1.95
2025-04-30
Q
PMETF
1.70
1.70
1.66
1.69
-0.042
33,032
44
1.68
1.95
2025-04-29
Q
PMETF
1.71
1.732
1.70
1.732
0.029
41,426
59
1.41
1.97
2025-04-28
Q
PMETF
1.70
1.71
1.655
1.703
-0.032
49,058
27
1.41
1.97
2025-04-25
Q
PMETF
1.74
1.748
1.71
1.735
-0.045
35,322
65
1.32
2.05
2025-04-24
Q
PMETF
1.73
1.78
1.71
1.78
0.077
49,765
31
1.32
2.05
2025-04-23
Q
PMETF
1.72
1.75
1.66
1.703
0.1031
62,551
62
1.32
1.75
2025-04-22
Q
PMETF
1.60
1.60
1.57
1.5999
0.0299
23,330
44
1.32
1.75
2025-04-21
Q
PMETF
1.65
1.65
1.52
1.57
-0.0475
82,546
80
1.32
1.75
2025-04-18
Q
PMETF
1.6044
1.6175
1.5895
1.6175
0.0576
0
0
2025-04-17
Q
PMETF
1.6044
1.6175
1.5895
1.6175
0.0576
38,708
30
1.35
1.75
2025-04-16
Q
PMETF
1.5656
1.6265
1.533
1.5599
-0.0001
30,396
65
1.35
1.75
2025-04-15
Q
PMETF
1.55
1.59
1.52
1.56
0.01
13,099
30
1.44
1.75
2025-04-14
Q
PMETF
1.5658
1.57
1.52
1.55
0.0201
80,148
65
1.46
1.75
2025-04-11
Q
PMETF
1.4134
1.5466
1.4134
1.5299
0.2069
49,451
82
1.52
1.75
2025-04-10
Q
PMETF
1.45
1.45
1.323
1.323
-0.097
88,821
107
1.24
1.52
2025-04-09
Q
PMETF
1.26
1.47
1.218
1.42
0.15
31,469
45
0.0001
25.77
2025-04-08
Q
PMETF
1.43
1.43
1.26
1.27
-0.045
33,439
45
1.26
2.05
2025-04-07
Q
PMETF
1.28
1.45
1.28
1.315
-0.10
103,922
184
1.31
2.05