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
21:01:11 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
Z
PNC
157.36
158.25
156.12
156.22
0.53
1,141,551
14,308
142.87
159.00
2024-05-02
Z
PNC
155.81
156.09
153.93
155.68
1.706
1,172,875
13,889
145.46
171.40
2024-05-01
Z
PNC
153.24
156.72
152.895
153.98
0.69
1,436,631
19,332
153.32
155.48
2024-04-30
Z
PNC
154.75
155.52
152.94
153.26
-2.58
1,632,909
19,708
151.05
153.26
2024-04-29
Z
PNC
156.13
157.15
155.48
155.78
-0.30
1,400,866
16,340
141.75
156.79
2024-04-26
Z
PNC
156.07
157.67
155.357
156.11
-0.28
979,207
13,918
153.96
169.45
2024-04-25
Z
PNC
157.37
158.00
154.445
156.30
-1.73
1,220,265
20,714
145.46
156.29
2024-04-24
Z
PNC
156.17
158.33
155.80
158.06
0.40
1,320,921
18,778
143.81
159.22
2024-04-23
Z
PNC
156.50
158.36
155.861
157.61
1.68
2,137,057
22,091
139.94
160.00
2024-04-22
Z
PNC
152.76
156.07
152.24
155.93
3.63
2,212,311
24,707
141.01
156.00
2024-04-19
Z
PNC
148.99
152.70
148.66
152.30
4.36
2,370,035
24,555
137.66
153.02
2024-04-18
Z
PNC
147.36
149.12
146.89
147.89
0.76
1,352,895
17,678
146.51
149.47
2024-04-17
Z
PNC
149.06
149.46
145.78
147.25
0.76
1,897,146
23,324
146.14
147.70
2024-04-16
Z
PNC
147.18
148.00
143.5184
146.54
-2.96
3,350,292
33,976
145.23
148.27
2024-04-15
Z
PNC
152.40
154.4199
149.31
149.56
-1.07
2,160,034
24,181
149.20
159.95
2024-04-12
Z
PNC
150.17
152.00
149.69
150.63
-1.915
1,487,006
18,961
147.66
151.75
2024-04-11
Z
PNC
155.43
155.43
151.8101
154.08
-1.01
1,361,743
17,421
150.10
156.85
2024-04-10
Z
PNC
158.90
158.90
154.13
155.03
-6.37
1,827,139
21,225
154.04
155.03
2024-04-09
Z
PNC
161.26
162.14
159.35
161.40
0.44
1,306,833
17,307
147.61
162.99
2024-04-08
Z
PNC
158.19
161.475
157.57
160.96
3.66
1,950,044
18,846
160.60
161.68
2024-04-05
Z
PNC
156.75
157.71
155.82
157.37
0.48
1,874,024
21,476
145.02
170.82
2024-04-04
Z
PNC
158.92
159.295
156.12
156.88
-0.21
1,548,129
21,113
156.25
159.33
2024-04-03
Z
PNC
157.63
159.5275
156.29
157.14
-0.36
1,388,679
19,548
155.73
170.30
2024-04-02
Z
PNC
159.00
159.37
157.46
157.54
-2.36
1,509,187
20,499
157.10
159.10
2024-04-01
Z
PNC
161.40
161.54
159.67
159.94
-1.66
1,396,973
15,643
159.03
160.16
2024-03-29
Z
PNC
159.98
162.24
159.88
161.60
1.66
0
0
159.59
161.60
2024-03-28
Z
PNC
159.98
162.24
159.88
161.60
1.66
1,725,374
18,438
159.59
161.60
2024-03-27
Z
PNC
155.97
160.10
155.51
159.97
5.05
1,712,832
20,587
159.78
160.53
2024-03-26
Z
PNC
155.14
156.37
154.74
155.03
-0.02
1,179,228
13,549
154.73
156.14
2024-03-25
Z
PNC
156.16
157.18
154.49
155.04
-0.465
1,136,647
12,971
155.04
169.16
2024-03-22
Z
PNC
158.20
158.80
155.50
155.51
-2.22
1,595,527
18,267
155.03
155.75
2024-03-21
Z
PNC
154.62
158.46
154.615
157.81
4.015
2,656,141
25,990
146.26
158.99
2024-03-20
Z
PNC
149.69
154.54
149.065
153.81
3.70
1,408,291
14,617
153.82
154.89
2024-03-19
Z
PNC
149.31
150.94
149.115
150.11
0.59
2,053,034
18,217
148.91
150.13
2024-03-18
Z
PNC
149.36
150.00
146.98
149.60
0.82
1,316,334
12,233
148.09
152.90
2024-03-15
Z
PNC
147.22
150.19
147.22
148.78
0.265
3,969,641
16,830
148.78
149.92
2024-03-14
Z
PNC
151.79
154.48
147.275
148.49
-4.20
2,084,551
21,025
147.54
151.50
2024-03-13
Z
PNC
151.52
153.23
151.38
152.72
1.75
1,893,667
18,874
152.24
153.50
2024-03-12
Z
PNC
153.00
153.685
150.32
150.98
-1.90
1,840,338
19,545
149.65
150.98
2024-03-11
Z
PNC
150.36
153.00
149.00
152.84
2.54
1,882,198
19,499
150.73
154.44
2024-03-08
Z
PNC
151.60
151.75
150.185
150.33
-0.11
1,324,308
18,797
146.01
161.00
2024-03-07
Z
PNC
151.42
153.235
149.60
150.44
0.02
2,112,876
21,579
148.40
154.60
2024-03-06
Z
PNC
148.81
152.66
147.09
150.38
-4.75
7,478,852
59,989
148.24
150.13
2024-03-05
Z
PNC
153.32
157.31
152.93
155.12
1.36
2,748,515
29,770
153.18
156.92
2024-03-04
Z
PNC
150.99
156.385
150.34
153.74
6.01
5,796,841
50,666
152.80
157.00
2024-03-01
Z
PNC
147.055
148.16
145.28
147.805
0.605
1,750,268
20,153
146.55
147.81
2024-02-29
Z
PNC
147.95
148.75
145.93
147.20
1.43
2,726,049
19,397
132.78
159.78
2024-02-28
Z
PNC
145.20
147.735
145.20
145.69
-0.24
1,178,413
13,557
132.90
158.21
2024-02-27
Z
PNC
145.47
146.76
144.87
145.95
1.14
1,206,906
14,068
145.43
146.49
2024-02-26
Z
PNC
145.40
147.00
144.73
144.85
-1.31
1,416,292
15,824
140.00
157.23
2024-02-23
Z
PNC
145.26
147.83
144.71
146.12
0.73
1,837,440
18,632
139.00
146.12
2024-02-22
Z
PNC
145.79
148.00
144.83
145.39
-1.16
2,457,281
24,143
145.07
145.39
2024-02-21
Z
PNC
145.57
146.71
139.69
146.57
-0.135
2,795,287
27,266
134.04
147.16
2024-02-20
Z
PNC
148.02
148.42
146.39
146.70
-2.215
2,044,263
21,979
143.00
157.00
2024-02-19
Z
PNC
148.42
149.91
147.69
148.85
-0.73
0
0
147.80
150.30
2024-02-16
Z
PNC
148.42
149.91
147.69
148.85
-0.73
1,465,509
17,608
147.80
150.30
2024-02-15
Z
PNC
148.75
150.2575
147.37
149.63
1.74
1,991,920
23,360
136.15
150.07
2024-02-14
Z
PNC
146.63
147.885
145.97
147.87
2.54
1,265,543
16,017
147.87
161.70
2024-02-13
Z
PNC
146.78
147.20
142.80
145.26
-3.865
2,121,422
23,419
141.60
146.63
2024-02-12
Z
PNC
147.77
150.16
147.345
149.14
1.36
1,612,711
19,913
147.24
150.47
2024-02-09
Z
PNC
147.87
148.38
146.68
147.77
-0.16
1,157,558
14,864
147.50
148.90
2024-02-08
Z
PNC
147.17
148.18
145.835
147.93
-0.255
1,492,596
18,293
145.74
162.82
2024-02-07
Z
PNC
149.30
149.88
146.30
148.17
-1.13
3,150,185
30,634
135.52
148.95
2024-02-06
Z
PNC
145.80
150.05
145.64
149.29
3.48
3,915,045
37,077
146.20
176.00