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
2025-01-13	T	PRB	1.88	1.88	1.78	1.85	-0.02	189,973	326	1.84	1.85	140,083	7,600	15,528	4,400	500	11,300	5,100			4,898
2025-01-10	T	PRB	1.98	1.98	1.86	1.86	-0.09	123,610	194	1.86	1.88	100,209	3,620	4,700	400	100	1,400	12,200			345
2025-01-09	T	PRB	1.97	2.01	1.90	1.96	0.03	472,491	578	1.95	1.97	238,085	44,400	56,100	13,800	3,123	44,900	45,700			25,260			83
2025-01-08	T	PRB	1.83	1.94	1.81	1.93	0.13	410,743	564	1.92	1.94	243,110	36,200	55,200	3,800	1,335	12,800	26,400			17,892			121
2025-01-07	T	PRB	1.79	1.82	1.78	1.80	0.01	110,881	190	1.80	1.81	82,986	5,300	6,600	1,600	100	5,500	6,000			1,735			60
2025-01-06	T	PRB	1.80	1.84	1.77	1.79	-0.01	172,172	165	1.78	1.79	145,295	5,700	3,800		200	11,700	3,700			992			20
2025-01-03	T	PRB	1.75	1.81	1.74	1.80	0.07	116,088	145	1.79	1.80	86,345	8,700	11,000		200	3,400	6,000			290			25
2025-01-02	T	PRB	1.71	1.75	1.70	1.73	0.03	108,835	184	1.73	1.74	63,845	30,698	6,200			5,300	2,700			90
2024-12-31	T	PRB	1.72	1.73	1.70	1.70		15,832	81	1.70	1.71	11,497	300		100	125	600	3,100
2024-12-30	T	PRB	1.68	1.72	1.68	1.70	0.01	34,559	102	1.69	1.71	27,713	3,200	100	200	100	2,400				326
2024-12-27	T	PRB	1.70	1.70	1.64	1.69	-0.01	86,318	142	1.68	1.69	68,688	3,200	5,500			3,600	5,000			160
2024-12-24	T	PRB	1.71	1.72	1.58	1.70		241,165	295	1.70	1.71	129,706	17,500	38,200	1,500	1,400	10,400	35,800			5,445			67
2024-12-23	T	PRB	1.70	1.73	1.67	1.70		90,196	157	1.69	1.71	49,981	10,500	11,100	2,500	270	3,700	10,700			538			137
2024-12-20	T	PRB	1.66	1.70	1.66	1.70	0.06	349,464	124	1.69	1.70	229,150	1,500	5,700	1,300	15	1,300	30,600			61,879			20
2024-12-19	T	PRB	1.65	1.65	1.62	1.65		101,749	160	1.64	1.65	45,119	2,700	9,500	500		4,900	3,600			18,890
2024-12-18	T	PRB	1.69	1.71	1.65	1.65	-0.05	88,762	137	1.65	1.66	40,400	42,600	1,800		100	2,300	1,500
2024-12-17	T	PRB	1.70	1.71	1.68	1.70	-0.02	55,395	134	1.69	1.71	38,313	2,500	2,300		55	1,900	7,300			1,284
2024-12-16	T	PRB	1.77	1.77	1.68	1.72	-0.04	123,899	147	1.70	1.73	88,050	4,300	13,300	1,800	100	2,200	4,700			8,227			105
2024-12-13	T	PRB	1.82	1.82	1.72	1.76	-0.05	276,473	267	1.75	1.76	164,542	56,700	17,900	300	600	13,000	22,300			390			81
2024-12-12	T	PRB	1.82	1.83	1.75	1.81		722,971	490	1.79	1.82	418,218	32,663	30,900	7,000	150	13,000	80,300			24,153			188
2024-12-11	T	PRB	1.64	1.815	1.64	1.81	0.18	4,332,337	789	1.80	1.81	358,934	52,400	70,500	7,500	1,145	3,726,605	52,500			9,588		2,800	2,790
2024-12-10	T	PRB	1.58	1.64	1.56	1.63	0.07	406,940	286	1.63	1.64	134,071	44,600	26,700	1,200	100	74,600	29,600			16,448			14
2024-12-09	T	PRB	1.64	1.64	1.56	1.56		114,331	181	1.56	1.57	79,700	14,200	3,300	600	525	4,400	11,500			81			25
2024-12-06	T	PRB	1.51	1.56	1.50	1.56	0.05	123,094	160	1.55	1.57	64,182	14,800	6,600	1,900	210	1,200	32,100			2		600
2024-12-05	T	PRB	1.54	1.54	1.50	1.51	-0.03	118,139	99	1.50	1.52	107,895	3,700				900	5,600			2
2024-12-04	T	PRB	1.54	1.56	1.54	1.54		6,005	26	1.54	1.55	4,797	968	100	100						39
2024-12-03	T	PRB	1.53	1.55	1.52	1.55	0.02	126,869	94	1.54	1.55	72,682	33,500	12,000	1,300		1,500	2,801			2,186
2024-12-02	T	PRB	1.54	1.54	1.51	1.53	-0.01	41,959	67	1.53	1.54	23,420	5,100	4,600	400		3,500	4,800			50
2024-11-29	T	PRB	1.50	1.55	1.50	1.55	0.04	93,398	88	1.54	1.55	59,538	7,800	11,000		200	4,500	5,300			4,460		600
2024-11-28	T	PRB	1.52	1.52	1.49	1.51		14,110	31	1.51	1.52	6,110	4,200		1,000	33	200	2,500			65
2024-11-27	T	PRB	1.52	1.54	1.49	1.51	-0.01	44,077	61	1.51	1.52	21,910	5,300	6,500		100	1,100	9,100			35			32
2024-11-26	T	PRB	1.51	1.52	1.50	1.51		78,476	122	1.51	1.52	49,549	400	18,100		100	1,600	7,600			101		100
2024-11-25	T	PRB	1.51	1.51	1.50	1.51	-0.02	83,300	48	1.50	1.51	71,100	900	6,000				5,300
2024-11-22	T	PRB	1.50	1.56	1.50	1.53	0.02	102,508	130	1.53	1.55	53,177	3,600	23,000		75	2,100	14,800			4,255		1,500	1
2024-11-21	T	PRB	1.50	1.52	1.49	1.50	-0.01	62,312	98	1.50	1.51	39,100	3,300	4,000	10,200	100	3,500	1,500			26
2024-11-20	T	PRB	1.52	1.52	1.485	1.51	0.01	172,175	279	1.50	1.51	62,200	18,900	7,400	8,800	2,200	12,400	8,800			45,375
2024-11-19	T	PRB	1.58	1.58	1.48	1.50	-0.09	467,985	375	1.50	1.51	326,487	47,100	11,351	700	1,000	32,800	20,900			2,747
2024-11-18	T	PRB	1.54	1.59	1.51	1.59	0.08	199,955	268	1.58	1.59	128,705	15,900	23,000	2,600	500	4,000	23,200			1,450		600
2024-11-15	T	PRB	1.47	1.52	1.44	1.52	0.05	201,848	290	1.48	1.52	122,167	11,591	13,700		254	24,700	20,600			1,416		600
2024-11-14	T	PRB	1.46	1.50	1.46	1.47		63,015	78	1.46	1.47	33,037	3,300	10,400			300	15,800			148
2024-11-13	T	PRB	1.52	1.54	1.45	1.48	-0.04	184,640	174	1.47	1.48	141,509	7,200	7,400		20	9,000	18,800			60		600
2024-11-12	T	PRB	1.52	1.53	1.51	1.52		127,972	166	1.51	1.52	89,319	6,700	17,100	200	100	2,500	11,900			93			50
2024-11-11	T	PRB	1.57	1.57	1.52	1.52	-0.08	221,216	158	1.52	1.54	161,682	4,000	12,000	400	100	1,400	38,201			430
2024-11-08	T	PRB	1.60	1.60	1.54	1.60		373,536	391	1.59	1.60	278,312	7,500	10,200	2,500	100	6,200	63,900			708		600	600
2024-11-07	T	PRB	1.61	1.63	1.59	1.60		129,079	162	1.59	1.60	119,705	6,500	100		20	1,300	1,100			246			8
2024-11-06	T	PRB	1.62	1.63	1.59	1.60	-0.05	96,836	221	1.60	1.61	64,254	11,600	6,000	1,000	277	1,000	10,900			970		800	22
2024-11-05	T	PRB	1.60	1.67	1.60	1.65	0.05	157,081	252	1.65	1.67	87,816	8,600	20,600	100	58	3,100	18,700			7,332		600
2024-11-04	T	PRB	1.65	1.65	1.59	1.60	-0.04	118,804	153	1.59	1.60	96,645	4,900	5,300	2,000	2	1,200	8,001			97
2024-11-01	T	PRB	1.63	1.66	1.62	1.64	0.01	183,806	169	1.62	1.64	103,421	12,700	16,000	7,600		8,876	31,996			850		1,600
2024-10-31	T	PRB	1.64	1.65	1.60	1.63	-0.02	245,020	165	1.61	1.63	204,324	10,901		6,500	205	2,500	20,303			236
2024-10-30	T	PRB	1.67	1.71	1.63	1.645	-0.055	185,540	247	1.64	1.65	80,676	9,300	5,000	300	50	4,100	21,000			13,121
2024-10-29	T	PRB	1.63	1.72	1.63	1.70	0.06	101,246	177	1.69	1.70	70,479	13,200	10,500	400	100	1,900	4,600			67
2024-10-28	T	PRB	1.66	1.66	1.63	1.63	-0.07	147,564	159	1.63	1.65	81,408	25,500	8,700	400	150	9,400	12,200			9,606		200
2024-10-25	T	PRB	1.68	1.70	1.66	1.70	0.01	57,181	96	1.69	1.70	39,045	3,300	5,000	300	61	2,800	5,500			375
2024-10-24	T	PRB	1.68	1.69	1.66	1.69	0.01	133,850	93	1.68	1.69	127,094	1,100	4,700		209	600				147
2024-10-23	T	PRB	1.68	1.69	1.67	1.68	0.01	50,159	144	1.67	1.68	27,176	8,400	6,900	600		5,600	500			494
2024-10-22	T	PRB	1.75	1.75	1.66	1.66	-0.09	361,419	490	1.66	1.68	282,593	19,702	17,300	3,900	1,503	7,100	16,400			8,721		1,000
2024-10-21	T	PRB	1.73	1.82	1.73	1.75	0.04	231,294	353	1.74	1.75	125,306	19,100	29,600	2,100		7,000	26,900			16,464
2024-10-18	T	PRB	1.655	1.73	1.655	1.71	0.06	168,387	316	1.71	1.72	84,924	22,900	10,000	300	5	5,300	12,700			17,898
2024-10-17	T	PRB	1.68	1.68	1.63	1.65	-0.03	149,061	217	1.64	1.65	102,064	14,646	1,200	3,900	380	6,600	12,700			5,421
2024-10-16	T	PRB	1.71	1.71	1.68	1.68	-0.03	108,522	102	1.68	1.69	67,460	7,700	10,600	400	449	4,700	11,900			2,912
2024-10-15	T	PRB	1.71	1.72	1.69	1.71	0.02	183,563	188	1.70	1.71	122,706	19,000	4,300	900	11	2,600	14,700			13,561