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
2025-11-13	T	PRN	8.53	9.10	8.53	9.04	-0.01	36,030	300	8.75	9.20	24,735	300	3,898	300	87	2,100	800			837		2,100
2025-11-12	T	PRN	8.98	9.13	8.52	9.05		49,765	373	8.90	9.16	30,993	2,600	4,700	1,500	211	1,700	1,306			3,320		2,100	12
2025-11-11	T	PRN	8.64	9.40	8.20	9.05	0.68	88,686	657	8.60	9.97	59,096	6,900	6,529	900	895	2,500	1,729			4,259		2,400	152
2025-11-10	T	PRN	8.18	8.83	8.15	8.37		38,908	290	8.30	8.58	23,661	200	7,300	1,000	95	1,600	800			2,449		1,100
2025-11-07	T	PRN	8.22	8.37	7.92	8.37	0.07	19,916	173	8.18	8.88	12,500	200	1,100	2,400	100	700	500			1,739		500	36
2025-11-06	T	PRN	8.15	8.35	8.105	8.30	-0.05	25,248	132	8.10	8.30	9,291	100	12,000		70	600	100			2,099		500	24
2025-11-05	T	PRN	8.17	8.35	8.03	8.35		15,356	138	8.10	8.35	9,078		1,200	1,500	24	700	100			1,721		1,000	15
2025-11-04	T	PRN	8.29	8.40	8.23	8.35	0.08	10,652	99	8.01	8.35	5,378	900	1,300	400	128	200	310			1,433		300
2025-11-03	T	PRN	8.315	8.40	8.04	8.27	-0.09	16,099	91	8.17	8.98	12,256	500	600		118	500	400			1,380		100	25
2025-10-31	T	PRN	8.28	8.67	8.28	8.36	-0.24	6,552	72	8.28	8.70	4,155	700	300			200	500			454
2025-10-30	T	PRN	8.36	8.63	8.32	8.60	0.03	9,133	72	8.27	8.65	5,727	100	500	400	140	100	400			709		400
2025-10-29	T	PRN	8.60	8.66	8.16	8.57	-0.08	18,196	167	8.19	8.60	12,911	600	1,303			200	800			1,457		600
2025-10-28	T	PRN	7.69	8.69	7.69	8.65	0.89	16,759	147	7.36	8.79	13,015	200	800		60	200	400			1,080		600
2025-10-27	T	PRN	7.57	7.80	7.52	7.76	0.06	4,633	33	7.40	8.40	2,119		2,000							119		300
2025-10-24	T	PRN	7.55	7.73	7.30	7.70	0.31	9,288	92	7.48	7.86	4,929	200	2,100		135	400	424			636		200	55
2025-10-23	T	PRN	7.80	7.80	7.39	7.39	-0.24	20,262	165	7.34	7.67	8,258	600	4,300		405	200	2,050			3,543		700
2025-10-22	T	PRN	8.05	8.06	7.45	7.63	-0.58	11,240	95	7.63	7.64	6,758	100	2,236		78	100	100			1,318
2025-10-21	T	PRN	7.84	8.24	7.84	8.21	0.06	17,589	138	7.98	8.25	8,377	100	845	200	387	3,000	500			2,814		400	7
2025-10-20	T	PRN	7.76	8.15	7.76	8.15	0.52	7,379	72	7.91	8.40	4,091	300	1,100		194		411			595		600	5
2025-10-17	T	PRN	7.80	7.90	7.32	7.63	-0.11	18,643	113	7.50	8.00	7,992	200	5,900			300	300			2,410		1,000
2025-10-16	T	PRN	8.21	8.21	7.54	7.74	-0.26	41,971	206	7.65	8.04	13,527	812	18,436		257	1,989	2,004			1,273		2,900
2025-10-15	T	PRN	8.21	8.33	7.89	8.00	-0.08	20,018	148	8.00	8.31	12,032	200	1,746	100	44	700	800			2,734		1,200
2025-10-14	T	PRN	8.03	8.45	8.03	8.08	0.08	76,830	560	8.00	8.60	37,984	4,900	9,500	2,400	230	10,100	3,414			5,432		1,100
2025-10-10	T	PRN	9.07	9.31	8.00	8.00	-1.05	48,236	386	7.30	8.60	20,747	1,100	4,636	1,400	265	7,100	6,227			4,503		300	2
2025-10-09	T	PRN	9.36	9.96	9.01	9.05	-0.20	108,010	848	8.50	9.80	58,886	6,000	10,156	2,400	1,169	3,000	7,712			11,523		1,900	72
2025-10-08	T	PRN	9.16	9.58	8.475	9.25	0.46	85,610	646	8.50	9.75	46,477	4,700	8,100	3,800	325	4,800	3,527			9,865		1,800	2
2025-10-07	T	PRN	7.99	9.02	7.93	8.79	0.85	98,454	796	8.05	9.17	51,547	6,420	7,700	2,200	262	6,500	9,667			8,898		1,300	2
2025-10-06	T	PRN	7.91	8.25	7.60	7.94	0.05	84,894	597	7.60	8.40	46,359	2,020	13,000	500	783	5,600	5,741			6,088		2,500	5
2025-10-03	T	PRN	7.59	7.98	7.47	7.89	0.43	61,898	541	7.70	7.90	32,132	2,500	6,528	200	478	2,500	2,381			7,721		3,200	60
2025-10-02	T	PRN	6.73	7.46	6.73	7.46	0.69	49,660	392	6.70	7.50	27,318	700	5,000	500	500	4,400	2,329			4,313		2,700	14
2025-10-01	T	PRN	6.96	7.03	6.77	6.77	-0.03	20,495	157	6.58	6.77	12,038	200	1,410	200	550	1,000	1,300			2,352		800	15
2025-09-30	T	PRN	7.19	7.19	6.78	6.80	-0.29	11,819	99	6.80	7.03	4,993	100	2,900		343	300	154			1,532		700
2025-09-29	T	PRN	7.13	7.27	7.02	7.09	-0.23	16,092	143	7.01	7.12	7,706	900	1,800	100		600	1,200			1,508		1,600	65
2025-09-26	T	PRN	7.10	7.32	7.095	7.32	0.12	18,986	175	7.02	7.42	8,652	300	1,600	3,100	114	900	1,261			2,022		400
2025-09-25	T	PRN	7.40	7.50	7.14	7.20	-0.28	21,581	184	7.10	7.44	10,302	452	1,607	700	346	1,700	1,318			2,990		900	10
2025-09-24	T	PRN	7.39	7.89	7.10	7.48	0.48	97,695	754	7.43	7.50	51,306	3,486	17,455		431	6,400	3,759			6,048		5,300	140
2025-09-23	T	PRN	5.98	7.11	5.93	7.07	1.12	121,317	852	6.75	7.20	57,538	3,700	17,994	100	2,110	8,700	9,026			10,806		6,700	50
2025-09-22	T	PRN	5.97	6.24	5.91	5.95	-0.01	55,897	395	5.84	6.21	28,978	2,100	3,200	2,800	97	6,000	2,100			6,504		2,500
2025-09-19	T	PRN	5.77	6.13	5.64	5.96	0.25	54,793	359	5.70	6.39	37,097	3,100	1,900		10	3,400	3,386			2,758		1,900	176
2025-09-18	T	PRN	5.48	5.74	5.36	5.67	0.25	19,507	136	5.44	5.92	9,569	300	3,100	100	400	1,200	1,700			1,716			80
2025-09-17	T	PRN	5.84	5.84	5.42	5.42	-0.11	43,741	202	5.42	5.92	29,882	1,200	2,934		50	1,700	1,997			3,070		1,800
2025-09-16	T	PRN	5.66	5.72	5.53	5.53	-0.12	30,279	185	5.53	5.92	12,409	1,400	740	1,600	600	3,900	900			6,630		1,000
2025-09-15	T	PRN	5.81	5.88	5.56	5.65	0.10	39,198	249	5.60	5.76	16,870	1,200	6,100		200	1,400	1,421			5,825		3,400	23
2025-09-12	T	PRN	5.50	5.66	5.49	5.55	0.05	33,145	165	5.25	5.59	11,656	2,300	4,700	200	113	2,400	1,641			7,440		900
2025-09-11	T	PRN	5.30	5.59	5.25	5.50	0.15	46,838	365	5.38	5.71	23,774	5,500	3,500	1,300	175	1,900	2,471			5,574		1,000
2025-09-10	T	PRN	5.69	5.69	5.22	5.35	-0.31	44,165	249	5.05	5.70	19,403	1,800	3,822	200	1,100	6,600	8,308			1,195		1,000
2025-09-09	T	PRN	5.67	5.81	5.57	5.66	0.03	40,397	207	5.57	5.82	22,575	1,800	5,300		157	2,300	1,200			3,053		3,400
2025-09-08	T	PRN	5.76	5.82	5.58	5.63	-0.12	31,485	265	5.61	6.20	17,464	800	1,336		161	1,800	2,155			4,057		2,600
2025-09-05	T	PRN	6.19	6.19	5.75	5.75	-0.28	36,089	259	5.75	6.20	19,612	4,100	749	300	811	1,700	800			3,428		2,300
2025-09-04	T	PRN	6.02	6.17	6.00	6.03	-0.04	9,338	83	6.03	6.17	4,834	400	700		200	500	600			882		1,000	50
2025-09-03	T	PRN	6.17	6.19	5.96	6.07	-0.12	14,176	125	5.95	6.19	10,098		500	600	182	600	300			1,001		300
2025-09-02	T	PRN	6.13	6.21	6.07	6.19	0.03	9,488	68	6.10	6.21	6,446		2,100		183					357		100
2025-08-29	T	PRN	6.35	6.38	6.10	6.18	-0.02	10,698	105	6.13	6.39	7,629	100	500	400	180	500	400			838
2025-08-28	T	PRN	6.21	6.27	6.16	6.20	-0.02	7,784	64	6.15	6.50	6,200		300		32	474	300			257		100	85
2025-08-27	T	PRN	6.13	6.35	6.13	6.25	0.03	10,548	74	6.25	6.30	7,717		300	500	100		100			996		500	80
2025-08-26	T	PRN	6.57	6.57	6.22	6.22	-0.295	11,939	96	6.22	6.50	7,216	100	300	700	233	900	300			1,415		400
2025-08-25	T	PRN	6.47	6.62	6.46	6.515	-0.065	5,027	57	6.45	6.66	1,642		400	100	175	300	100			1,376		500
2025-08-22	T	PRN	6.44	6.64	6.44	6.60	0.06	18,494	88	6.45	6.65	5,675	500	800	8,500	169	500	200			813		900
2025-08-21	T	PRN	6.38	6.64	6.38	6.54	0.15	34,692	263	6.12	6.58	15,150	700	900		600	3,200	3,100			5,621		1,700	80
2025-08-20	T	PRN	6.40	6.40	6.08	6.35	-0.02	18,701	160	6.10	6.39	9,916	400	2,519		32	900	800			2,132		1,400
2025-08-19	T	PRN	6.58	6.58	6.15	6.37	-0.24	33,690	235	6.30	6.58	12,908	1,500	8,383	200	500	900	1,800			5,190		1,400
2025-08-18	T	PRN	6.10	6.65	5.88	6.61	0.65	82,202	610	6.05	6.62	41,924	3,072	13,734	1,600	550	2,400	1,200			10,048		4,300	15
2025-08-15	T	PRN	7.34	7.34	5.91	5.96	-1.58	223,229	1,092	5.65	6.60	122,981	10,432	35,600	2,000	305	16,800	8,400			14,222		4,900	1,496