Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-04	T	PRB	2.21	2.23	2.18	2.19	-0.02	16,717	70	2.18	2.19	9,660	600	800		400	900	3,300			453		600
2025-07-03	T	PRB	2.23	2.23	2.18	2.21	-0.04	132,086	217	2.18	2.22	96,459	13,500	2,656		3,400	5,700	8,200			597		700	40
2025-07-02	T	PRB	2.16	2.26	2.13	2.25	0.10	413,721	755	2.24	2.27	249,169	13,638	45,600	8,000	1,869	15,200	36,578			24,509		14,200
2025-06-30	T	PRB	2.12	2.19	2.11	2.15		413,414	682	2.13	2.19	264,893	28,844	23,175	6,600	4,859	34,700	36,548			9,733		1,400
2025-06-27	T	PRB	2.25	2.25	2.15	2.15	-0.13	312,678	884	2.15	2.18	152,864	59,472	10,286	700	1,800	29,000	29,700			7,850		18,200
2025-06-26	T	PRB	2.33	2.33	2.25	2.28	-0.03	177,739	350	2.28	2.30	87,518	15,400	5,368	13,600	1,204	20,000	28,600			899		4,700
2025-06-25	T	PRB	2.29	2.35	2.29	2.31	0.01	23,707	98	2.31	2.35	10,556	2,800	300	500	413	1,700	4,700			1,338		800
2025-06-24	T	PRB	2.42	2.42	2.28	2.30	-0.12	191,193	646	2.28	2.35	83,157	27,700	10,043	1,500	3,193	20,700	27,100			9,196		5,000	1
2025-06-23	T	PRB	2.35	2.42	2.35	2.42	0.08	56,718	251	2.40	2.43	23,633	5,500	4,957	900	502	7,900	7,400			1,290		2,800
2025-06-20	T	PRB	2.35	2.39	2.32	2.34	-0.01	160,675	565	2.33	2.35	103,077	11,300	15,931	900	98	7,900	14,400			5,542		600
2025-06-19	T	PRB	2.39	2.40	2.35	2.35	-0.04	108,747	190	2.35	2.37	70,973	9,300	7,800	200	952	5,400	8,500			644		4,500	32
2025-06-18	T	PRB	2.42	2.43	2.38	2.39	-0.03	172,919	554	2.39	2.40	106,051	17,928	1,100	1,200	4,000	13,600	16,600			6,006		5,400
2025-06-17	T	PRB	2.45	2.46	2.41	2.42		134,582	352	2.41	2.43	84,247	10,500	3,850	1,300	3,281	7,900	8,700			11,710		1,100	6
2025-06-16	T	PRB	2.48	2.48	2.39	2.42	-0.05	245,410	533	2.41	2.42	145,898	13,654	5,300	1,000	5,506	17,800	17,900			25,847		5,400	1
2025-06-13	T	PRB	2.50	2.50	2.45	2.47	-0.01	180,068	282	2.45	2.47	129,425	13,600	14,400	1,200	1,210	6,900	2,900			2,704		2,400
2025-06-12	T	PRB	2.48	2.505	2.46	2.48	0.01	89,517	266	2.48	2.49	44,095	7,600	15,800		1,600	8,100	5,500			1,105		5,300	9
2025-06-11	T	PRB	2.48	2.49	2.425	2.47	-0.01	142,846	392	2.45	2.47	86,939	11,100	5,000	1,000	3,200	12,600	10,100			1,281		5,000
2025-06-10	T	PRB	2.55	2.55	2.455	2.48	-0.08	325,341	589	2.47	2.48	248,289	28,300	7,400	100	4,400	14,100	11,400			2,327		6,900	121
2025-06-09	T	PRB	2.52	2.58	2.51	2.56	0.03	228,680	560	2.55	2.57	110,577	20,800	30,300	1,100	4,815	27,100	22,400			5,510		1,600	2
2025-06-06	T	PRB	2.58	2.59	2.47	2.53	-0.06	240,443	811	2.53	2.55	100,796	32,200	28,600	1,200	1,985	40,073	9,900			14,287		5,800	35
2025-06-05	T	PRB	2.62	2.72	2.58	2.59	0.01	267,961	522	2.58	2.61	151,575	28,000	13,800		5,219	24,800	30,300			5,430		5,900	30
2025-06-04	T	PRB	2.52	2.70	2.50	2.58	0.05	331,537	465	2.58	2.61	234,937	82,200	6,200		600	3,200	2,300					2,100
2025-06-03	T	PRB	2.43	2.54	2.43	2.53	0.10	190,879	318	2.52	2.53	103,073	15,100	16,101	800	2,200	18,100	10,200			10,864		8,000	87
2025-06-02	T	PRB	2.49	2.54	2.42	2.43	-0.03	213,371	323	2.42	2.43	139,862	17,148	4,600	4,700	1,950	19,000	12,800			4,804		7,600	39
2025-05-30	T	PRB	2.45	2.49	2.42	2.46	0.01	254,632	525	2.44	2.47	110,455	38,680	33,700	3,900	1,651	40,700	10,400			2,806		5,800
2025-05-29	T	PRB	2.53	2.58	2.45	2.45	-0.07	252,602	499	2.45	2.46	150,502	22,368	30,800	2,200	2,100	14,700	17,400			5,470		5,600	40
2025-05-28	T	PRB	2.49	2.58	2.48	2.52	0.02	559,127	732	2.52	2.54	421,117	42,100	36,831	1,600	2,521	18,700	12,000			18,923		2,600	4
2025-05-27	T	PRB	2.44	2.56	2.44	2.50	0.04	709,412	2,002	2.49	2.50	355,311	63,201	30,200	16,700	13,200	66,900	46,100			87,089		8,400	112
2025-05-26	T	PRB	2.38	2.46	2.37	2.46	0.09	320,159	736	2.44	2.46	165,649	26,278	19,995	2,700	6,010	19,200	5,800			46,976		7,900	272
2025-05-23	T	PRB	2.30	2.49	2.30	2.37	0.07	1,597,509	1,817	2.37	2.39	1,111,984	116,400	77,300	4,700	16,400	115,700	33,000			93,029		3,300	48
2025-05-22	T	PRB	2.28	2.33	2.23	2.30	0.03	350,380	810	2.29	2.32	184,602	31,252	29,592	2,300	8,400	25,700	14,828			42,404		1,700	200
2025-05-21	T	PRB	2.17	2.28	2.15	2.27	0.11	1,105,970	702	2.26	2.28	681,922	56,600	21,800	600	205,100	97,700	2,200			36,065		2,000	58
2025-05-20	T	PRB	2.01	2.18	2.01	2.16	0.16	253,439	496	2.14	2.16	149,202	14,500	37,700	400	5,000	21,100	13,500			8,872			158
2025-05-16	T	PRB	2.03	2.03	1.98	2.00	-0.04	262,061	320	1.99	2.00	199,063	6,500	10,608	800	1,400	7,200	10,200			8,970		100
2025-05-15	T	PRB	1.99	2.06	1.96	2.04	0.055	164,778	455	2.03	2.04	109,630	5,300	10,200	5,200	2,100	8,500	10,600			8,631		2,300	5
2025-05-14	T	PRB	2.00	2.00	1.92	1.99	-0.03	268,925	606	1.98	1.99	133,016	36,800	8,150	500	2,100	25,200	22,600			22,047		5,200	24
2025-05-13	T	PRB	2.07	2.07	1.985	2.02	-0.05	282,997	1,145	2.00	2.02	93,491	27,200	17,400	5,100	3,889	23,700	15,500			71,564		12,300
2025-05-12	T	PRB	2.16	2.19	2.03	2.07	-0.13	475,947	1,021	2.06	2.08	333,935	30,400	9,700	3,800	4,437	27,200	24,500			19,788		2,300	100
2025-05-09	T	PRB	2.14	2.23	2.14	2.20	0.05	230,920	251	2.20	2.21	184,839	8,556	12,600	600	1,300	11,300	6,200			2,023		2,500	100
2025-05-08	T	PRB	2.14	2.165	2.14	2.15		242,747	280	2.14	2.15	138,242	10,000	1,100	500	115	5,000	2,000			84,577
2025-05-07	T	PRB	2.17	2.18	2.13	2.15	-0.01	192,628	382	2.14	2.15	116,830	18,800	300	400	595	4,500	6,000			37,959		400
2025-05-06	T	PRB	2.11	2.185	2.11	2.16	0.05	322,230	671	2.16	2.17	178,672	45,240	19,300	100	6,050	28,600	11,400			15,680		700	5
2025-05-05	T	PRB	2.04	2.12	2.04	2.11	0.07	214,449	601	2.11	2.12	84,305	30,570	13,700		1,200	22,300	6,500			24,104		2,800	73
2025-05-02	T	PRB	2.05	2.08	2.04	2.04	-0.02	172,934	406	2.03	2.05	56,835	26,364	12,400	400	1,900	29,003	9,200			25,782		2,600
2025-05-01	T	PRB	2.08	2.09	2.02	2.06	-0.01	489,605	914	2.05	2.06	200,050	80,259	33,800	13,100	8,583	62,629	22,600			18,701		22,900
2025-04-30	T	PRB	2.11	2.11	2.01	2.07		170,598	402	2.07	2.08	84,506	25,800	13,700	300	2,538	16,470	18,900			5,400		1,000
2025-04-29	T	PRB	2.02	2.09	1.97	2.07	0.05	481,606	1,038	2.07	2.08	302,647	26,191	43,400	4,800	4,900	68,200	14,200			8,176		6,200
2025-04-28	T	PRB	1.98	2.03	1.96	2.02	0.03	198,726	328	2.02	2.03	96,785	10,200	22,630	100	1,600	54,500	9,100			610		1,000	25
2025-04-25	T	PRB	1.99	1.99	1.96	1.99		163,950	238	1.98	1.99	106,622	8,769	11,700	2,300	2,024	15,900	14,000			1,200		700
2025-04-24	T	PRB	2.00	2.00	1.98	1.99	-0.01	82,549	332	1.99	2.00	54,201	2,900	11,100	2,100	947	4,637	4,200			1,547			248
2025-04-23	T	PRB	2.02	2.02	1.97	2.00	-0.04	397,195	424	1.99	2.00	273,622	12,927	21,700	3,500	800	34,800	44,300			4,856			72
2025-04-22	T	PRB	2.05	2.15	2.03	2.04	0.02	480,105	606	2.03	2.05	372,884	16,212	24,375	600	5,200	22,900	15,600			16,396			107
2025-04-21	T	PRB	2.04	2.04	1.98	2.02	0.03	282,331	449	2.01	2.03	108,955	23,915	37,944	1,100	5,300	29,600	18,400			15,279			90
2025-04-17	T	PRB	2.07	2.10	1.96	1.99	-0.10	651,734	1,330	1.99	2.03	248,830	17,102	39,900	52,600	6,612	61,300	97,200			114,044			80
2025-04-16	T	PRB	2.06	2.15	2.06	2.09	0.08	523,559	730	2.09	2.10	331,300	72,890	30,600	600	2,522	29,500	27,600			18,912			70
2025-04-15	T	PRB	1.99	2.03	1.97	2.01	0.04	271,247	303	2.01	2.02	164,587	22,049	20,500	300	2,600	45,600	11,300			3,779
2025-04-14	T	PRB	2.00	2.01	1.955	1.97	-0.03	193,001	314	1.97	1.99	89,032	7,802	40,800	700	200	13,100	14,000			24,386
2025-04-11	T	PRB	1.89	2.02	1.89	2.00	0.15	649,346	902	2.00	2.03	253,689	42,400	31,000	5,100	3,700	24,800	16,300			260,943			51
2025-04-10	T	PRB	1.80	1.89	1.77	1.85	0.04	283,406	440	1.85	1.87	200,468	12,504	9,000	100	550	22,400	16,500			19,009			160
2025-04-09	T	PRB	1.75	1.83	1.70	1.81	0.06	363,027	436	1.81	1.83	132,289	17,207	46,100	2,300	4,115	23,000	11,000			121,824			100
2025-04-08	T	PRB	1.79	1.81	1.75	1.76		68,213	129	1.74	1.76	44,845	4,830	5,000	1,500	1,000	6,700	3,200			994			82
2025-04-07	T	PRB	1.72	1.80	1.72	1.76	0.01	256,107	420	1.76	1.78	142,190	33,216	11,400	600	1,035	26,251	22,400			17,815			102