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
2026-02-06	T	EFX	23.44	24.62	23.44	24.38	1.36	893,553	4,431	24.12	24.50	626,893	20,110	31,423	7,200	6,212	85,246	17,794			53,616		20,900	781
2026-02-05	T	EFX	23.41	23.71	22.67	23.02	-0.70	1,147,288	7,103	22.94	23.74	734,547	40,706	37,849	29,200	10,946	141,596	45,623			48,715		15,400	633
2026-02-04	T	EFX	26.30	26.37	23.51	23.72	-2.95	1,918,846	10,386	23.65	24.26	1,242,361	78,064	76,667	23,900	30,777	209,100	82,401			86,300		31,100	1,995
2026-02-03	T	EFX	25.59	26.81	25.34	26.67	1.26	1,311,751	7,203	26.00	26.80	789,466	47,495	44,090	6,700	9,776	198,035	38,670			96,947		36,700	394
2026-02-02	T	EFX	24.62	25.54	24.49	25.41	0.42	1,145,606	6,237	24.97	25.58	782,802	30,599	24,601	23,400	5,902	108,400	34,339			94,102		17,000	231
2026-01-30	T	EFX	24.15	25.15	24.15	24.99	0.54	1,615,874	7,498	24.75	25.19	992,132	78,846	30,787	17,300	7,504	179,778	52,638			98,087		26,200	461
2026-01-29	T	EFX	24.10	24.90	23.84	24.45	0.52	784,271	4,589	24.45	24.70	504,334	42,411	23,077	10,000	7,335	24,900	19,784			125,102		12,500	792
2026-01-28	T	EFX	23.73	24.22	23.56	23.93	0.20	1,017,214	4,881	23.70	24.07	639,310	33,808	20,202	12,100	7,800	108,988	48,577			104,848		15,700	140
2026-01-27	T	EFX	23.24	23.73	23.19	23.73	0.51	795,752	3,516	23.00	23.99	395,695	197,566	18,517	9,300	1,797	56,608	27,297			38,904		19,400	31
2026-01-26	T	EFX	22.90	23.22	22.47	23.22	0.65	656,836	2,952	23.00	23.25	490,497	11,537	19,485	10,000	5,542	39,273	24,954			33,136		10,200	452
2026-01-23	T	EFX	23.27	23.65	22.47	22.57	-0.53	954,991	5,359	22.33	23.00	636,404	32,389	43,008	13,400	8,589	90,800	22,613			66,362		21,200	227
2026-01-22	T	EFX	23.12	23.42	22.92	23.10	-0.23	1,258,530	5,681	23.00	23.50	826,108	99,981	40,865	21,100	7,786	119,900	27,627			69,891		24,100	410
2026-01-21	T	EFX	22.61	23.37	22.56	23.33	0.93	756,474	4,413	23.00	23.43	352,275	113,849	32,548	22,915	5,136	111,940	31,250			50,024		17,800	577
2026-01-20	T	EFX	22.38	22.71	22.29	22.40	0.14	958,347	3,744	22.32	22.77	502,074	104,910	22,229	14,000	18,760	91,326	46,161			94,258		10,500	271
2026-01-19	T	EFX	22.26	22.40	21.96	22.26	-0.28	159,199	1,183	22.18	22.42	84,131	8,806	10,469	6,000	1,150	11,300	3,339			21,411		6,000	200
2026-01-16	T	EFX	22.72	22.80	22.34	22.54	-0.08	825,987	4,238	22.30	22.75	534,100	50,314	29,428	6,700	9,117	108,000	28,700			28,233		19,500	1,100
2026-01-15	T	EFX	22.15	22.94	22.07	22.62	0.47	1,223,200	5,903	22.57	22.63	657,167	180,543	32,459	9,800	3,909	146,700	30,994			97,149		16,900	125
2026-01-14	T	EFX	22.74	22.81	22.04	22.15	-0.53	1,034,539	5,384	21.88	22.60	538,475	189,009	22,197	19,500	6,531	121,000	34,170			47,079		13,100	3
2026-01-13	T	EFX	21.25	22.69	21.25	22.68	1.47	1,803,150	7,277	22.15	22.81	1,118,773	157,440	29,573	17,600	5,520	212,090	62,574			107,405		16,600	35
2026-01-12	T	EFX	20.83	21.32	20.65	21.21	0.37	773,245	4,042	20.90	21.34	531,873	22,698	18,068	9,300	3,535	110,800	25,655			21,589		10,900	13
2026-01-09	T	EFX	20.97	21.15	20.51	20.84	-0.13	879,926	5,070	20.80	21.12	475,382	33,902	37,516	5,300	7,303	181,905	59,186			37,686		18,900	311
2026-01-08	T	EFX	20.45	21.09	20.40	20.97	0.55	609,553	4,044	20.72	20.97	299,844	28,900	23,007	6,200	2,556	131,600	19,392			48,035		13,600	5
2026-01-07	T	EFX	20.65	20.78	20.31	20.42	-0.14	1,221,399	6,754	20.30	21.00	680,192	34,699	30,695	11,300	2,770	236,400	50,050			95,550		24,500	257
2026-01-06	T	EFX	21.39	21.72	20.48	20.56	-0.88	873,659	5,484	20.46	20.98	508,369	38,910	25,315	9,900	4,583	124,500	46,521			65,120		17,700	341
2026-01-05	T	EFX	22.24	22.62	21.31	21.44	-0.41	1,139,233	6,437	21.40	22.21	555,276	188,445	32,364	34,500	12,319	143,791	72,536			38,239		21,700	1,530
2026-01-02	T	EFX	21.24	21.95	21.09	21.85	0.69	362,027	2,898	21.81	22.00	184,780	19,644	11,148	11,100	1,403	69,900	20,524			21,077		8,400	301
2025-12-31	T	EFX	21.42	21.64	21.12	21.16	-0.31	351,354	2,007	21.10	21.25	187,093	14,400	8,242	18,900	1,497	55,300	16,193			9,086		6,000
2025-12-30	T	EFX	21.18	21.68	21.18	21.47	0.29	612,366	3,271	20.75	22.00	361,785	43,245	8,903	7,100	2,166	90,000	28,691			30,924		9,600	140
2025-12-29	T	EFX	20.90	21.37	20.75	21.18	0.36	472,637	3,156	20.74	21.28	301,201	10,645	8,433	7,600	1,681	73,400	23,578			20,774		9,000	45
2025-12-24	T	EFX	20.69	20.88	20.49	20.82		228,245	1,685	20.71	20.85	107,079	18,567	2,607	3,200	569	41,400	13,000			18,334		2,200
2025-12-23	T	EFX	21.09	21.10	20.77	20.82	-0.29	424,887	2,935	20.75	21.14	208,408	12,919	11,831	12,400	1,782	68,200	27,074			42,667		8,400	157
2025-12-22	T	EFX	20.88	21.44	20.835	21.11	0.41	352,612	2,618	20.95	21.38	191,867	14,730	13,772	13,300	1,513	51,446	21,990			21,813		13,800	44
2025-12-19	T	EFX	20.61	20.78	20.42	20.70	0.02	1,104,573	5,829	20.40	21.09	675,058	33,241	14,900	12,500	3,230	105,969	40,026			164,034		12,200	330
2025-12-18	T	EFX	21.77	21.77	19.94	20.68	-0.91	2,480,058	7,822	20.29	21.12	679,827	926,470	39,072	20,500	4,873	457,292	46,033			240,309		24,000	730
2025-12-17	T	EFX	21.61	22.03	21.55	21.59	0.06	1,274,736	4,851	20.00	21.80	788,960	125,848	20,000	8,100	5,367	144,889	39,646			111,488		15,300	144
2025-12-16	T	EFX	21.65	21.83	21.39	21.53	-0.28	1,502,483	5,439	19.86	21.89	514,588	161,475	16,587	7,300	4,135	200,200	42,289		203,700	299,844		8,900	301
2025-12-15	T	EFX	21.86	21.98	21.41	21.81	0.12	1,000,023	3,337	21.80	22.00	515,221	121,218	6,832	8,948	2,456	96,700	20,270		142,800	52,959		6,900
2025-12-12	T	EFX	21.87	22.07	21.46	21.69	-0.16	1,233,999	5,552	21.20	21.83	699,235	82,357	14,042	21,500	2,880	174,197	39,389			145,194		9,400	456
2025-12-11	T	EFX	21.46	21.93	21.28	21.85	0.25	1,046,872	5,099	21.28	21.99	445,895	123,495	12,757	13,900	3,687	133,000	35,319		87,600	144,317		9,900	124
2025-12-10	T	EFX	21.21	21.60	20.835	21.60	0.47	1,133,306	5,339	21.15	21.61	628,940	200,226	12,660	27,200	5,178	125,800	43,201			61,316		11,100	79
2025-12-09	T	EFX	20.13	21.15	20.13	21.13	1.27	1,389,090	6,824	20.45	21.20	700,577	292,543	28,083	31,600	12,668	173,100	57,849			32,861		17,400	66
2025-12-08	T	EFX	19.83	20.01	19.60	19.86	-0.10	630,371	2,690	19.50	19.91	430,662	19,078	9,061	17,600	3,814	65,600	28,955			29,670		8,500	7
2025-12-05	T	EFX	19.62	20.08	19.55	19.96	0.24	1,015,598	4,118	19.00	20.05	313,868	324,390	11,655	38,800	2,363	116,402	37,600		114,300	27,922		8,200	75
2025-12-04	T	EFX	19.29	19.75	19.05	19.72	0.52	1,800,850	9,646	19.00	19.76	752,782	97,300	77,660	46,600	17,799	342,200	94,207			252,561		19,500	200
2025-12-03	T	EFX	19.20	19.58	18.93	19.20	0.19	837,394	4,182	18.91	19.37	427,185	154,718	13,417	16,900	5,661	105,000	43,761			37,636		12,500	200
2025-12-02	T	EFX	19.53	19.53	18.95	19.01	-0.53	820,481	4,863	18.92	19.15	427,016	140,784	19,718	39,900	6,054	99,300	34,562			23,685		16,400	250
2025-12-01	T	EFX	19.60	19.91	19.52	19.54	0.11	432,004	2,772	19.52	19.71	207,472	58,627	8,924	7,700	2,526	83,300	31,050			17,563		5,500	170
2025-11-28	T	EFX	19.24	19.67	19.17	19.43	0.15	295,301	1,848	18.73	19.74	123,612	38,066	11,182	19,400	1,049	45,339	20,500			16,393		5,600	480
2025-11-27	T	EFX	19.50	19.50	19.21	19.28	-0.10	96,254	810	18.87	19.50	43,054	6,700	4,960	5,800	700	11,263	3,221			14,155		2,800	5
2025-11-26	T	EFX	19.27	19.57	19.205	19.38	0.04	718,991	2,660	18.43	19.74	449,434	84,500	15,403	13,300	2,309	65,600	44,900			21,027		9,500	188
2025-11-25	T	EFX	19.23	19.46	18.77	19.34	-0.04	1,036,185	4,050	19.00	19.49	595,757	174,678	18,226	12,700	2,848	128,400	51,402			17,187		16,700	500
2025-11-24	T	EFX	19.16	19.44	19.10	19.38	0.28	1,108,256	4,440	19.20	19.50	677,895	105,426	15,736	13,500	3,208	141,206	59,732			28,340		13,600	200
2025-11-21	T	EFX	18.95	19.17	18.49	19.10	0.30	1,074,051	6,034	18.98	19.50	465,055	319,693	27,517	23,900	4,384	159,700	38,357			9,707		16,100	162
2025-11-20	T	EFX	19.15	19.95	18.79	18.80	-0.15	1,080,079	6,523	18.15	19.75	624,938	106,828	17,542	23,900	4,807	178,371	50,156			46,282		13,100	183
2025-11-19	T	EFX	18.18	18.96	17.97	18.95	0.71	1,167,390	6,064	18.88	19.00	557,872	298,439	14,133	20,843	6,262	153,300	26,394			55,203		6,300	100
2025-11-18	T	EFX	18.01	18.31	17.62	18.24	0.16	2,117,699	10,026	17.50	18.48	1,168,364	392,345	30,527	29,100	5,422	261,640	68,636			105,076		14,500
2025-11-17	T	EFX	18.51	18.63	18.07	18.08	-0.58	753,470	4,551	17.98	18.67	356,083	129,178	6,005	27,500	4,729	130,072	38,096			35,526		6,400	182
2025-11-14	T	EFX	17.94	18.66	17.79	18.66	0.48	1,434,491	5,883	17.88	19.05	731,956	302,984	20,613	14,200	6,586	180,041	52,904			85,435		12,000	6
2025-11-13	T	EFX	18.86	19.11	17.97	18.18	-0.76	1,461,215	4,778	18.02	18.30	925,664	232,428	13,718	28,300	1,186	138,800	55,970			35,462		5,300	111
2025-11-12	T	EFX	19.06	19.07	18.63	18.94	-0.13	901,674	4,302	18.72	19.00	580,501	48,199	10,390	14,200	11,482	150,800	24,286			21,149		9,400	39
2025-11-11	T	EFX	18.99	19.15	18.83	19.07	0.07	1,372,839	5,791	18.85	19.10	845,393	66,301	30,507	36,300	4,331	241,800	79,418			31,162		12,600	175
2025-11-10	T	EFX	18.99	19.15	18.57	19.00	0.19	1,085,392	5,014	18.45	19.00	610,443	30,713	19,736	29,800	5,739	134,303	194,657			22,903		14,000	91