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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-22	T	PRB	3.64	3.65	3.64	3.64		6,776,715	2,127	3.64	3.65	945,013	93,450	352,100	2,914,400		149,800	1,506,200			675,875		800	607
2026-01-21	T	PRB	3.64	3.65	3.64	3.64		1,360,599	2,219	3.64	3.65	231,983	24,900	95,000	805,300		46,400	38,700			4,700		1,500	2,500
2026-01-20	T	PRB	3.64	3.65	3.64	3.64		2,816,540	1,957	3.64	3.65	633,155	138,600	81,061	661,600	165	511,600	58,200			673,521		500	125
2026-01-19	T	PRB	3.64	3.65	3.64	3.64		38,391	117	3.64	3.65	15,529	30	6,200	2,300	1,500					2,454		3,000	7,345
2026-01-16	T	PRB	3.64	3.655	3.64	3.64		1,565,071	792	3.64	3.65	992,264	5,000	20,300	17,500	9,500	121,000	3,000			325,119		2,700	30
2026-01-15	T	PRB	3.65	3.65	3.64	3.64		476,400	473	3.64	3.65	195,268	8,900	4,900	29,200		48,400	10,200			80,735		2,100	2,162
2026-01-14	T	PRB	3.64	3.65	3.63	3.64	0.01	17,551,764	1,577	3.63	3.65	4,703,053	221,150	29,219	3,341,700	114,266	8,765,785	114,500			155,363		2,300	357
2026-01-13	T	PRB	3.64	3.65	3.625	3.63	-0.02	3,313,446	1,489	3.63	3.65	946,869	263,150	68,896	39,200	42,531	1,572,700	115,400			228,109		1,400	1
2026-01-12	T	PRB	3.65	3.65	3.64	3.65		2,264,642	1,511	3.63	3.65	822,347	178,768	79,583	529,800	32,700	73,700	94,400			74,847		54,100	32
2026-01-09	T	PRB	3.63	3.66	3.63	3.65	-0.01	3,326,064	3,011	3.63	3.66	515,667	838,600	51,098	146,800	89,085	1,173,165	36,400			418,898		1,200	150
2026-01-08	T	PRB	3.65	3.66	3.64	3.66		4,376,425	1,266	3.64	3.66	1,553,360	427,200	44,600	137,500	42,893	1,677,600	147,500			203,272		92,800	14,708
2026-01-07	T	PRB	3.65	3.675	3.65	3.66	-0.02	367,224	1,026	3.65	3.66	196,270	14,000	12,493	29,400	6,450	37,461	14,600			37,527		3,800	250
2026-01-06	T	PRB	3.64	3.685	3.64	3.68	0.04	4,967,973	2,462	3.64	3.70	2,354,883	580,721	27,460	109,600	93,475	1,317,900	137,900			188,777		40,500	3,801
2026-01-05	T	PRB	3.65	3.66	3.64	3.64	-0.01	1,600,272	1,236	3.63	3.65	863,153	216,480	6,341	69,800	25,781	130,400	68,300			194,238		8,800	28
2026-01-02	T	PRB	3.67	3.67	3.65	3.65	-0.02	7,871,156	1,213	3.63	3.66	1,035,216	1,309,770	57,893	194,100	14,201	4,261,765	536,900			325,286		47,700	17,418
2025-12-31	T	PRB	3.66	3.67	3.65	3.67	0.01	892,380	674	3.65	3.67	486,363	42,143	8,000	26,000	5,821	69,500	101,000			84,462		17,000	2,500
2025-12-30	T	PRB	3.65	3.67	3.65	3.66	0.01	2,049,958	734	3.65	3.67	555,099	1,061,406	9,383	13,600	11,732	45,600	43,900			219,287		18,700	1,532
2025-12-29	T	PRB	3.65	3.66	3.63	3.65		1,487,992	876	3.63	3.66	513,121	116,350	13,000	145,900	5,218	272,000	285,300			117,404		13,800	10
2025-12-24	T	PRB	3.66	3.66	3.65	3.65		354,465	404	3.65	3.66	235,888	19,249	41,300	11,500	1,300	29,400	11,700			3,928
2025-12-23	T	PRB	3.65	3.66	3.64	3.65	0.01	894,703	1,122	3.64	3.66	581,374	144,303	3,900	16,400	4,446	72,700	26,600			29,200		14,000
2025-12-22	T	PRB	3.65	3.66	3.635	3.64		954,398	1,020	3.64	3.65	367,221	61,213	6,802	32,000	13,800	211,300	49,700			196,944		1,600	901
2025-12-19	T	PRB	3.65	3.665	3.63	3.64	-0.01	2,165,990	1,555	3.64	3.66	590,603	133,774	20,100	111,900	10,700	1,089,000	59,900			97,533		16,900	5
2025-12-18	T	PRB	3.64	3.66	3.63	3.65	0.01	1,565,261	2,994	3.64	3.66	797,068	177,299	55,000	128,300	17,189	224,400	67,300			50,975		7,700	30
2025-12-17	T	PRB	3.66	3.67	3.64	3.64	-0.02	905,292	1,693	3.63	3.65	380,140	65,965	12,600	33,200	7,000	302,000	23,000			61,340		6,700	1,750
2025-12-16	T	PRB	3.66	3.675	3.63	3.66	-0.03	2,008,205	1,301	3.65	3.67	404,063	95,700	11,946	57,300	7,491	1,295,000	30,500			84,044		3,300	50
2025-12-15	T	PRB	3.66	3.70	3.65	3.69	0.02	1,949,913	1,210	3.68	3.70	571,239	140,200	5,118	49,100	11,900	813,100	51,100			211,356		16,700	3,450
2025-12-12	T	PRB	3.67	3.68	3.66	3.67		1,275,773	1,060	3.66	3.68	207,974	572,500	3,400	21,600	9,443	384,900	30,400			37,891		3,600	110
2025-12-11	T	PRB	3.65	3.68	3.65	3.67	0.01	1,097,396	1,101	3.67	3.68	365,118	306,800	29,900	58,400	18,500	218,300	36,300			35,177		14,200	91
2025-12-10	T	PRB	3.66	3.67	3.65	3.66		947,387	1,315	3.66	3.67	434,048	120,700	21,734	71,000	15,884	146,100	94,500			28,911		3,800	700
2025-12-09	T	PRB	3.65	3.67	3.65	3.66	0.01	798,388	1,520	3.66	3.67	404,548	115,700	12,700	50,800	3,100	81,200	36,000			58,305		13,900
2025-12-08	T	PRB	3.66	3.68	3.65	3.65	-0.03	1,193,715	1,178	3.65	3.66	477,484	69,900	13,700	45,200	9,865	393,100	57,900			105,186		4,000	50
2025-12-05	T	PRB	3.70	3.705	3.65	3.68	-0.03	1,298,427	2,304	3.68	3.69	682,187	214,100	34,900	66,500	35,699	104,800	79,200			49,359		21,400	1,400
2025-12-04	T	PRB	3.63	3.72	3.62	3.71	0.08	6,905,833	4,335	3.65	3.72	2,101,239	2,150,722	40,100	124,600	100,664	597,000	185,400			1,332,975		40,600
2025-12-03	T	PRB	3.63	3.65	3.63	3.63	0.01	1,083,923	1,268	3.62	3.64	715,542	89,650	16,700	59,600	3,384	41,700	58,900			71,497		3,400
2025-12-02	T	PRB	3.63	3.65	3.62	3.62	-0.01	2,254,533	1,224	3.62	3.63	537,236	70,900	18,543	64,600	8,430	1,175,942	33,900			284,576		18,400	2,540
2025-12-01	T	PRB	3.64	3.65	3.63	3.63		757,188	2,433	3.62	3.64	327,901	77,500	44,345	92,300	10,000	63,400	52,700			39,251		2,100	10
2025-11-28	T	PRB	3.64	3.65	3.63	3.63	0.01	543,569	1,129	3.62	3.66	337,160	30,600	9,300	31,400	6,483	25,400	65,600			30,638		3,700
2025-11-27	T	PRB	3.63	3.635	3.62	3.62	-0.01	172,734	302	3.62	3.63	57,519	2,901	7,642	44,100	6,886	900	44,700			6,600		800
2025-11-26	T	PRB	3.63	3.65	3.62	3.63	0.01	1,199,964	1,696	3.63	3.64	435,393	451,496	6,168	57,900	7,710	97,200	58,900			47,085		12,600	2,200
2025-11-25	T	PRB	3.63	3.655	3.62	3.62		3,410,426	2,232	3.62	3.63	628,508	2,078,470	241,371	65,800	8,708	162,000	53,309			124,459		8,500	2,961
2025-11-24	T	PRB	3.62	3.65	3.62	3.62	-0.01	9,239,305	1,791	3.62	3.63	541,884	6,610,900	13,548	83,600	5,400	1,148,800	174,650			629,913		4,900	4,211
2025-11-21	T	PRB	3.62	3.66	3.62	3.63	0.02	3,858,203	1,884	3.62	3.64	780,137	1,684,600	17,880	92,600	19,550	1,036,224	80,100			118,784		2,100	57
2025-11-20	T	PRB	3.63	3.65	3.61	3.61	-0.02	13,057,353	3,175	3.61	3.63	3,834,930	5,841,584	102,800	1,588,900	26,800	870,300	173,600			399,693		34,200	141
2025-11-19	T	PRB	3.64	3.67	3.62	3.63		1,475,662	2,387	3.62	3.64	522,006	123,868	42,100	61,600	2,532	606,703	19,800			1,948		2,000
2025-11-18	T	PRB	3.65	3.69	3.61	3.63	-0.03	3,146,112	4,157	3.63	3.65	1,209,512	355,400	78,705	69,800	18,797	993,800	143,600			73,691		7,800
2025-11-17	T	PRB	3.63	3.71	3.63	3.66	0.01	859,418	2,263	3.66	3.67	561,856	87,400	15,100	36,000	14,640	54,500	61,000			20,197		3,400
2025-11-14	T	PRB	3.64	3.68	3.63	3.65		1,517,393	2,435	3.63	3.66	758,769	226,302	26,125	112,400	15,124	133,700	133,700			43,429		35,900	4,561
2025-11-13	T	PRB	3.69	3.73	3.62	3.65	-0.09	2,753,203	3,096	3.64	3.66	1,415,029	192,701	178,048	270,800	36,390	451,000	112,600			39,126		27,900	3,884
2025-11-12	T	PRB	3.67	3.76	3.67	3.74	0.06	2,013,738	2,945	3.72	3.75	1,082,706	176,000	25,100	180,100	21,525	274,600	87,700			121,254		22,100	2,400
2025-11-11	T	PRB	3.69	3.72	3.62	3.68	-0.02	4,152,584	2,598	3.68	3.70	1,402,700	2,286,020	20,122	143,000	24,524	111,046	82,800			35,596		15,700	2,605
2025-11-10	T	PRB	3.69	3.78	3.67	3.70	-0.01	7,097,367	2,911	3.70	3.71	1,317,806	5,135,364	110,100	147,900	55,168	103,700	130,506			56,738		9,300	898