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
18:56:56 EDT Fri 18 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 ID:
Password:
Save
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
2025-07-18
T
PRB
2.18
2.21
2.17
2.20
0.03
125,756
171
2.18
2.22
106,051
3,800
4,100
900
94
2,500
3,400
598
2,800
50
2025-07-17
T
PRB
2.25
2.25
2.17
2.17
-0.08
158,825
214
2.17
2.18
79,161
15,800
1,500
200
200
4,600
400
47,028
4,000
155
2025-07-16
T
PRB
2.31
2.32
2.19
2.25
-0.04
352,205
498
2.24
2.26
260,161
18,300
14,400
600
3,945
18,000
25,200
1,426
9,200
50
2025-07-15
T
PRB
2.27
2.30
2.21
2.29
0.03
124,426
312
2.28
2.30
68,852
12,788
10,444
1,000
1,200
6,100
13,233
744
9,200
30
2025-07-14
T
PRB
2.34
2.42
2.26
2.26
-0.06
243,420
557
2.26
2.31
173,719
23,302
5,420
1,000
5,826
15,400
10,300
1,745
4,800
100
2025-07-11
T
PRB
2.17
2.37
2.17
2.32
0.16
760,174
1,058
2.32
2.33
250,312
65,186
86,722
152,500
17,459
41,400
40,400
25,478
11,800
50
2025-07-10
T
PRB
2.19
2.19
2.16
2.16
-0.02
66,158
126
2.15
2.17
35,892
7,400
1,100
13,500
6,700
214
1,100
122
2025-07-09
T
PRB
2.17
2.21
2.15
2.18
0.01
79,465
212
2.17
2.19
38,913
6,500
9,600
700
1,200
5,800
7,800
1,538
6,900
95
2025-07-08
T
PRB
2.20
2.20
2.10
2.17
-0.03
240,988
618
2.17
2.18
121,093
38,838
11,567
2,400
4,000
35,200
20,700
1,553
4,400
2025-07-07
T
PRB
2.17
2.22
2.11
2.20
0.01
137,884
306
2.20
2.21
83,143
14,700
6,500
1,600
3,276
11,800
10,150
1,095
4,800
102
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