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
2024-04-26	T	EFX	7.86	8.12	7.75	8.11	0.27	323,438	1,868	8.08	8.15	144,471	58,121	23,400	9,600	946	71,100	6,500			6,057			900
2024-04-25	T	EFX	7.79	7.855	7.70	7.84	0.01	201,356	1,302	7.78	7.86	113,259	12,300	6,594	1,700	1,057	47,136	5,101			10,958			300
2024-04-24	T	EFX	7.86	7.99	7.75	7.83	-0.10	247,809	1,491	7.80	7.89	164,980	14,400	10,200	7,800	597	41,100	3,882			4,618			200
2024-04-23	T	EFX	7.78	7.95	7.76	7.93	0.16	159,144	1,148	7.88	8.00	82,891	10,126	13,321	7,000	252	36,100	3,304			5,313			300
2024-04-22	T	EFX	7.87	7.87	7.68	7.77	-0.14	234,369	1,339	7.73	7.82	130,485	15,501	6,500	14,491	1,135	57,600	4,528			2,980			100
2024-04-19	T	EFX	7.76	8.04	7.73	7.91	0.10	421,323	2,623	7.85	7.94	218,710	46,620	27,100	10,900	1,862	102,237	4,500			7,021		500	100
2024-04-18	T	EFX	8.07	8.09	7.78	7.81	-0.20	243,390	1,608	7.77	7.88	161,127	15,600	9,254	6,100	975	39,453	6,010			3,066			100
2024-04-17	T	EFX	8.22	8.29	8.01	8.01	-0.15	346,185	1,816	8.00	8.11	220,243	37,544	10,900	6,800	717	47,700	3,611			12,479
2024-04-16	T	EFX	8.30	8.35	8.16	8.16	-0.14	320,945	1,870	8.16	8.24	210,844	29,740	13,043	9,000	1,073	50,700	4,941			1,531
2024-04-15	T	EFX	8.41	8.60	8.24	8.30	-0.16	411,365	2,552	8.26	8.34	255,083	43,972	13,000	4,700	1,160	70,010	7,813			4,910			1,100
2024-04-12	T	EFX	8.45	8.60	8.30	8.46	0.03	614,961	3,096	8.37	8.52	370,678	57,286	26,910	4,500	3,849	132,000	14,295			3,563
2024-04-11	T	EFX	8.31	8.57	8.255	8.43	0.08	421,496	2,904	8.36	8.45	270,602	16,600	16,320	11,600	150	92,400	11,218			1,647			100
2024-04-10	T	EFX	8.20	8.38	8.17	8.35	0.12	1,404,434	7,106	8.25	8.39	732,915	97,700	48,788	19,100	2,094	398,820	29,150			65,983		200	100
2024-04-09	T	EFX	8.47	8.47	8.22	8.23	-0.18	485,049	2,168	8.21	8.28	317,018	33,300	27,099	3,900	471	59,399	15,508			22,654		100
2024-04-08	T	EFX	8.45	8.48	8.34	8.41	-0.01	286,424	1,796	8.38	8.47	175,766	15,800	7,200	7,900	996	61,900	7,236			9,114
2024-04-05	T	EFX	8.27	8.47	8.20	8.42	0.14	472,738	3,037	8.37	8.43	235,992	34,400	32,300	17,900	5,565	109,400	8,665			24,385
2024-04-04	T	EFX	8.35	8.36	8.14	8.28	-0.03	471,869	3,032	8.23	8.28	215,736	55,800	12,854	15,100	611	124,700	14,801			27,802
2024-04-03	T	EFX	8.00	8.47	7.92	8.31	0.35	1,800,634	6,024	8.19	8.36	1,231,658	52,672	133,390	20,800	8,884	301,195	18,185			20,321		300
2024-04-02	T	EFX	7.87	7.99	7.82	7.96	0.08	520,086	3,035	7.95	8.00	209,173	35,996	32,000	21,300	835	134,390	11,901			63,516
2024-04-01	T	EFX	7.84	7.93	7.82	7.88		242,171	1,695	7.83	7.95	129,341	26,100	11,800	4,300	681	54,806	8,915			5,236
2024-03-28	T	EFX	7.93	8.04	7.87	7.88	-0.03	421,451	2,789	7.85	7.93	217,629	26,463	17,094	5,500	1,167	115,629	13,301			20,231			100
2024-03-27	T	EFX	7.96	8.02	7.87	7.91	-0.04	651,457	4,193	7.89	7.95	300,393	51,930	36,302	12,200	6,202	184,015	11,646			47,735
2024-03-26	T	EFX	8.04	8.04	7.92	7.95	-0.05	535,263	3,071	7.90	7.98	230,582	76,400	29,639	6,600	515	160,257	14,401			14,618
2024-03-25	T	EFX	8.03	8.14	7.99	8.00	-0.03	691,783	4,349	7.95	8.05	318,530	62,500	47,600	10,200	1,223	221,472	8,270			10,131
2024-03-22	T	EFX	8.10	8.10	7.99	8.03	-0.02	463,003	2,882	8.02	8.07	225,128	44,563	22,900	9,500	301	138,520	10,400			6,056		300
2024-03-21	T	EFX	8.11	8.12	8.02	8.05		429,414	2,661	8.00	8.10	226,263	34,500	21,383	7,600	841	88,087	10,816			31,431			300
2024-03-20	T	EFX	8.05	8.06	7.98	8.05	0.05	612,754	3,960	8.00	8.07	302,898	58,700	28,923	16,500	1,721	187,649	8,700			5,142
2024-03-19	T	EFX	7.97	8.07	7.91	8.00	-0.05	1,372,938	6,476	7.95	8.05	804,009	85,828	102,986	7,200	2,700	333,711	7,220			27,379
2024-03-18	T	EFX	8.14	8.19	8.04	8.05	-0.08	360,738	2,474	8.04	8.08	206,174	34,278	13,500	5,600	679	83,514	4,600			10,195
2024-03-15	T	EFX	8.37	8.43	8.09	8.13	-0.21	840,709	4,510	8.06	8.19	472,585	53,517	57,725	22,200	5,104	200,024	19,114			5,986		300	100
2024-03-14	T	EFX	8.27	8.34	8.18	8.34	0.10	539,452	3,312	8.22	8.34	276,046	34,577	35,057	5,500	824	145,128	9,255			27,485		100
2024-03-13	T	EFX	8.32	8.38	8.19	8.24	-0.02	471,929	2,979	8.17	8.25	253,319	57,064	35,050	8,600	1,295	80,323	13,363			13,100			200
2024-03-12	T	EFX	8.35	8.38	8.26	8.26	-0.07	245,699	1,789	8.25	8.32	145,196	12,800	19,516	9,700	673	45,100	6,700			3,737
2024-03-11	T	EFX	8.40	8.40	8.30	8.33	-0.10	367,023	2,683	8.30	8.38	194,080	49,100	27,269	8,600	1,027	70,800	10,780			4,460
2024-03-08	T	EFX	8.40	8.51	8.29	8.43		1,599,327	4,095	8.40	8.46	334,626	52,276	48,900	10,000	4,781	1,034,243	9,007			91,224		100	500
2024-03-07	T	EFX	8.42	8.60	8.42	8.43	-0.03	387,923	2,719	8.42	8.51	227,904	32,362	17,500	6,500	3,707	74,300	14,301			10,039
2024-03-06	T	EFX	8.41	8.60	8.31	8.46	0.03	515,556	3,486	8.43	8.50	295,592	70,503	21,047	9,800	5,932	90,044	12,400			8,101
2024-03-05	T	EFX	8.52	8.57	8.36	8.43	-0.08	582,946	3,331	8.38	8.49	366,866	59,106	36,554	10,200	452	87,043	6,119			13,442
2024-03-04	T	EFX	8.44	8.57	8.30	8.51	0.06	801,666	4,623	8.46	8.56	377,622	76,323	59,643	12,900	6,359	132,798	8,301			125,271			300
2024-03-01	T	EFX	8.14	8.47	8.05	8.45	0.55	1,210,793	6,437	8.35	8.47	629,143	63,001	113,723	38,300	1,507	225,422	19,707			84,580			1,100
2024-02-29	T	EFX	8.07	8.75	7.80	7.90	0.55	1,914,215	9,196	7.86	7.93	1,027,335	131,791	143,941	68,300	7,948	327,643	34,833			71,373		900	900
2024-02-28	T	EFX	7.35	7.43	7.29	7.35		566,366	3,169	7.30	7.37	291,817	49,700	42,600	42,100	2,860	103,317	12,102			20,574
2024-02-27	T	EFX	7.10	7.37	7.10	7.35	0.22	550,733	2,195	7.24	7.36	297,901	25,800	20,733	21,600	3,329	88,300	11,957			64,031
2024-02-26	T	EFX	7.04	7.175	7.02	7.13	0.08	394,491	2,427	7.12	7.15	206,779	28,000	39,237	21,400	1,652	59,154	22,730			14,423
2024-02-23	T	EFX	7.05	7.12	6.97	7.05	-0.02	583,004	2,664	7.02	7.10	374,562	31,130	42,723	15,000	2,229	92,190	13,801			6,545
2024-02-22	T	EFX	7.06	7.10	6.94	7.07	0.06	681,845	2,943	7.02	7.11	254,637	24,500	27,025	149,100	601	110,950	3,516			32,094			400
2024-02-21	T	EFX	6.87	7.02	6.82	7.01	0.06	632,010	2,468	6.97	7.02	276,046	25,200	32,400	12,400	2,033	104,764	9,394			118,148			300
2024-02-20	T	EFX	7.05	7.08	6.80	6.95	-0.09	584,735	2,799	6.91	7.00	295,017	34,814	43,715	34,300	1,236	119,447	12,401			30,394
2024-02-16	T	EFX	6.78	7.07	6.78	7.04	0.26	688,481	2,919	7.00	7.05	406,527	54,900	49,849	10,100	983	111,600	7,600			27,496			100
2024-02-15	T	EFX	6.49	6.79	6.49	6.78	0.19	587,573	2,898	6.73	6.80	225,043	36,500	18,959	22,100	4,248	178,703	78,340			19,514
2024-02-14	T	EFX	6.72	6.78	6.56	6.59	-0.03	697,768	2,010	6.55	6.66	273,073	27,797	10,420	88,300	1,165	85,100	4,758		182,600	23,390			100
2024-02-13	T	EFX	6.74	6.80	6.51	6.62	-0.23	752,632	3,559	6.57	6.66	367,741	98,200	36,690	10,000	1,604	203,576	4,367			26,737
2024-02-12	T	EFX	6.93	7.005	6.79	6.85	-0.11	363,445	1,697	6.80	6.92	192,633	52,600	15,699	14,000	848	51,165	4,613			8,835			100
2024-02-09	T	EFX	6.98	7.06	6.92	6.96	-0.06	750,100	2,434	6.96	7.02	233,123	54,896	40,872	36,300	1,766	138,741	10,058			191,287		300
2024-02-08	T	EFX	6.82	7.10	6.75	7.02	0.22	650,138	3,374	7.00	7.04	246,294	53,608	68,139	66,600	2,026	142,946	24,801			41,674
2024-02-07	T	EFX	6.77	6.82	6.63	6.80	0.09	314,939	2,066	6.75	6.82	122,779	38,800	40,173	17,900	1,525	57,872	16,501			14,101			200
2024-02-06	T	EFX	6.67	6.85	6.65	6.71	0.03	860,763	3,977	6.70	6.78	422,297	52,000	25,072	117,900	819	153,625	5,559			66,138
2024-02-05	T	EFX	6.82	6.86	6.67	6.68	-0.14	359,378	2,057	6.67	6.74	188,944	61,000	12,590	19,900	1,014	61,900	3,400			6,798
2024-02-02	T	EFX	6.99	6.99	6.775	6.82	-0.12	662,194	2,590	6.82	6.87	292,273	126,251	26,300	59,000	6,018	122,578	4,209			23,167		200
2024-02-01	T	EFX	6.94	7.09	6.90	6.94	0.01	587,306	2,485	6.90	6.97	238,904	102,288	31,200	14,400	2,516	167,718	3,101			17,751			200
2024-01-31	T	EFX	7.10	7.13	6.90	6.93	-0.14	479,127	2,665	6.90	6.98	274,587	61,099	23,998	11,700	2,311	84,959	6,927			7,988		300	100
2024-01-30	T	EFX	7.19	7.19	7.05	7.07	-0.15	714,513	2,534	7.04	7.13	329,353	29,596	44,037	160,500	3,408	83,000	13,604			31,250			2,600
2024-01-29	T	EFX	7.30	7.44	7.16	7.22	-0.07	397,082	2,195	7.18	7.25	195,561	42,795	36,712	6,200	1,567	85,800	8,934			15,120		100	100