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	EDV	76.29	78.54	76.25	78.38	3.73	599,029	4,513	77.84	78.63	366,578	14,733	10,646	3,200	2,213	88,020	7,482			46,869		11,500	143
2026-02-05	T	EDV	75.27	77.38	74.40	74.65	-4.16	544,468	3,804	74.47	74.94	364,043	20,795	17,053	5,400	3,778	46,500	3,641			43,472		18,600	196
2026-02-04	T	EDV	81.73	81.83	76.70	78.81	0.18	1,658,189	11,253	78.51	78.98	1,058,788	40,545	36,075	5,300	7,038	199,000	11,700			146,608		27,400	179
2026-02-03	T	EDV	80.64	80.81	76.54	78.63	1.77	1,547,209	11,216	78.01	78.88	954,866	39,444	36,197	10,700	9,867	217,816	25,413			176,749		25,500	80
2026-02-02	T	EDV	76.94	78.09	75.50	76.86	2.52	1,711,224	10,920	76.50	76.98	1,050,264	79,228	95,786	11,300	7,535	190,527	9,420			134,990		24,100	99
2026-01-30	T	EDV	79.00	79.72	73.89	74.34	-7.37	2,532,581	18,048	74.13	74.67	1,667,921	49,421	61,780	7,600	14,351	258,906	37,681			242,411		43,800	221
2026-01-29	T	EDV	89.21	90.14	80.34	81.71	-3.84	2,187,281	12,198	81.61	82.24	1,454,821	111,498	62,145	2,000	8,451	144,061	11,390			281,320		8,700	345
2026-01-28	T	EDV	84.00	85.58	83.16	85.55	2.39	1,028,115	6,875	83.66	85.90	630,341	32,040	50,233	3,500	11,586	94,500	17,152			104,529		19,100	76
2026-01-27	T	EDV	83.73	83.82	79.76	83.16	-0.40	1,288,624	9,297	82.86	83.53	878,050	12,322	43,662	3,600	6,928	137,100	15,408			63,864		22,200	229
2026-01-26	T	EDV	84.68	85.77	83.33	83.56	2.22	1,357,770	10,337	83.35	83.78	838,590	36,154	49,422	12,000	7,142	151,114	19,632			104,768		28,200	295
2026-01-23	T	EDV	80.83	82.06	80.36	81.34	0.93	605,722	4,486	80.97	81.60	372,725	20,458	31,596	2,300	7,061	54,400	6,862			53,388		16,200	36
2026-01-22	T	EDV	77.72	80.81	77.22	80.41	2.17	661,712	5,138	80.15	80.56	411,111	22,518	37,499	6,900	5,777	49,400	14,100			43,084		20,400	187
2026-01-21	T	EDV	81.23	81.23	77.63	78.24	-1.84	855,309	6,781	77.99	78.74	534,504	27,536	44,268	5,000	6,634	78,153	10,127			71,551		16,400	165
2026-01-20	T	EDV	77.78	80.20	77.58	80.08	3.70	1,713,629	11,485	78.78	80.26	934,232	195,624	125,975	12,200	14,716	135,833	21,210			114,962		35,500	575
2026-01-19	T	EDV	75.64	76.725	75.60	76.38	1.71	1,020,110	4,643	76.08	76.44	367,417	226,493	18,779	6,400	4,287	163,700	7,840			138,272		17,600	70
2026-01-16	T	EDV	74.70	75.01	72.77	74.67	-0.14	1,768,571	12,596	74.23	74.71	859,590	123,584	39,075	10,100	5,538	320,402	21,980			201,987		24,800	28
2026-01-15	T	EDV	75.68	76.72	73.99	74.81	-2.11	1,521,859	11,482	74.49	75.56	873,096	77,187	39,567	12,600	4,969	178,256	15,987			155,002		23,500	162
2026-01-14	T	EDV	79.84	79.84	76.02	76.92	0.75	1,239,492	8,882	76.61	77.11	785,839	43,017	65,590	4,400	6,239	93,900	27,232			86,986		35,000	223
2026-01-13	T	EDV	75.74	77.07	75.53	76.17	0.95	970,862	7,482	75.89	76.33	581,726	25,940	20,648	6,000	8,073	110,200	8,699			69,584		23,600	95
2026-01-12	T	EDV	74.56	75.71	74.16	75.22	2.72	1,653,563	9,780	74.96	75.46	806,368	369,082	26,080	13,100	8,415	197,100	41,296			79,114		31,000	33
2026-01-09	T	EDV	74.20	74.34	72.16	72.50	-5.11	3,245,874	24,271	72.37	72.95	1,862,454	144,927	107,170	47,500	12,725	452,916	114,645			289,943		46,800	359
2026-01-08	T	EDV	75.00	77.65	74.86	77.61	3.54	9,492,198	6,909	76.13	77.76	570,325	51,609	25,190	2,300	5,537	8,613,948	10,452			83,935		18,800	335
2026-01-07	T	EDV	72.25	74.17	71.12	74.07	-0.39	754,864	5,670	73.83	74.25	484,723	31,202	32,965	3,100	2,196	93,300	6,245			43,472		20,000	200
2026-01-06	T	EDV	71.73	74.63	71.69	74.46	3.50	1,436,781	11,199	73.69	74.60	886,345	33,746	25,949	10,400	4,576	183,800	9,600			130,958		18,200	139
2026-01-05	T	EDV	71.00	72.44	70.35	70.96	2.93	1,654,519	10,716	70.75	71.12	791,171	24,562	30,295	18,500	9,187	194,900	27,800			244,618		24,500	251
2026-01-02	T	EDV	70.59	70.60	67.13	68.03	-2.65	807,338	6,162	67.80	68.10	439,888	33,551	28,493	6,200	7,041	93,300	18,775			80,189		16,000	158
2025-12-31	T	EDV	70.84	71.61	70.44	70.68	-0.40	227,504	1,813	70.44	70.95	158,316	12,263	7,142	1,700	1,672	14,600	2,238			12,415		6,100	15
2025-12-30	T	EDV	71.55	72.06	70.99	71.08	0.92	833,825	5,356	70.82	71.22	564,960	22,005	25,188	4,800	3,067	43,243	8,900			101,473		14,900	37
2025-12-29	T	EDV	70.47	71.10	69.36	70.16	-2.25	708,314	4,741	69.98	70.36	380,628	25,996	24,920	7,300	2,687	63,500	15,247			62,912		13,800	140
2025-12-24	T	EDV	73.18	73.18	71.50	72.41	-0.67	139,939	1,141	72.28	72.71	85,479	6,147	8,069	1,600	6,650	9,700	1,500			7,973		5,300	40
2025-12-23	T	EDV	73.30	73.64	72.60	73.08	-0.05	533,936	4,366	72.74	73.31	320,262	28,030	22,590	9,800	3,360	54,400	4,250			44,743		10,800	138
2025-12-22	T	EDV	73.39	74.72	72.585	73.13	1.95	1,229,386	7,994	73.11	73.50	680,610	35,724	30,860	10,900	5,768	152,039	22,335			150,023		16,000	104
2025-12-19	T	EDV	69.00	72.30	69.00	71.18	2.77	2,313,329	10,873	71.05	71.73	1,664,909	38,185	46,830	19,300	4,759	162,900	29,900			226,780		18,000	73
2025-12-18	T	EDV	68.07	69.87	67.80	68.41	0.40	1,314,841	8,667	68.23	68.73	821,921	30,755	28,384	4,600	4,030	182,600	7,323			141,507		15,900
2025-12-17	T	EDV	68.59	69.51	67.755	68.01	1.01	1,426,888	9,536	64.82	68.82	877,720	72,318	46,216	7,500	6,211	137,127	16,832			126,426		22,800	169
2025-12-16	T	EDV	67.62	69.10	66.98	67.00	0.41	1,364,656	9,576	67.00	68.55	821,525	42,211	27,908	8,700	10,341	163,847	12,200			148,409		20,400	94
2025-12-15	T	EDV	66.86	67.07	65.74	66.59	0.62	683,424	4,388	65.68	67.07	383,970	21,713	16,112	4,200	3,612	58,751	2,823			103,467		9,700	150
2025-12-12	T	EDV	66.69	67.12	64.45	65.97	0.92	1,037,985	7,245	65.74	66.05	544,903	45,974	23,185	21,600	8,449	158,350	16,647			100,625		22,000	92
2025-12-11	T	EDV	64.81	65.99	63.72	65.05	0.23	882,690	5,587	64.82	65.26	515,491	44,322	23,303	11,300	9,272	74,000	14,469			122,521		18,900	129
2025-12-10	T	EDV	64.18	65.205	62.45	64.82	1.36	1,093,369	7,496	64.25	64.98	604,186	101,076	41,950	9,300	22,357	118,011	7,491			89,728		21,800	116
2025-12-09	T	EDV	62.18	63.91	61.92	63.46	1.06	722,613	5,217	63.25	63.75	422,715	43,596	31,622	6,300	8,190	98,013	9,100			56,597		16,400	18
2025-12-08	T	EDV	63.68	64.15	62.00	62.40	-1.59	489,977	3,567	62.29	62.82	303,057	25,147	18,630	3,800	3,938	34,327	5,713			52,162		12,700	101
2025-12-05	T	EDV	64.02	65.14	63.66	63.99	0.44	657,782	4,551	63.81	64.19	380,468	30,603	23,647	14,300	7,452	85,432	15,100			50,812		17,300	116
2025-12-04	T	EDV	62.92	64.44	62.81	63.55	0.22	883,391	5,445	63.38	63.72	533,740	28,105	48,129	4,400	10,801	122,550	16,600			72,202		12,600	96
2025-12-03	T	EDV	64.63	65.07	63.19	63.33	-0.41	583,504	4,370	63.22	63.55	391,995	20,304	24,594	7,700	2,415	54,200	5,094			49,788		11,500	53
2025-12-02	T	EDV	65.21	66.01	62.85	63.74	-1.66	1,249,055	8,384	63.56	63.93	798,769	51,577	46,523	16,400	6,555	147,061	14,437			73,577		24,400	210
2025-12-01	T	EDV	65.37	66.89	65.37	65.40	1.23	1,130,767	7,834	65.24	65.63	732,457	28,641	45,730	15,300	2,631	101,985	12,581			89,594		18,300	117
2025-11-28	T	EDV	64.97	65.13	63.55	64.17	-0.51	769,874	5,521	63.97	64.37	497,511	45,744	23,091	10,100	3,700	70,619	13,500			40,506		20,800	75
2025-11-27	T	EDV	64.53	64.98	64.50	64.68	-0.55	178,576	1,262	64.52	64.95	116,572	7,953	4,398	1,500	1,116	20,400	1,297			17,544		4,400	4
2025-11-26	T	EDV	62.56	65.23	62.56	65.23	3.57	1,300,786	7,042	64.35	65.25	736,184	24,917	26,848	11,600	2,788	292,480	16,471			122,240		21,000	14
2025-11-25	T	EDV	60.69	62.10	60.38	61.66	0.94	575,756	4,496	61.60	61.89	368,935	16,809	13,379	2,800	1,319	60,042	2,317			50,633		12,800	53
2025-11-24	T	EDV	60.20	61.60	60.20	60.72	2.77	2,236,057	12,107	60.51	60.80	1,241,221	51,741	36,320	11,400	10,808	391,000	157,090			201,420		44,000	102
2025-11-21	T	EDV	57.36	58.78	57.27	57.95	0.61	955,118	5,924	57.66	58.07	490,917	38,184	13,390	8,600	13,062	201,966	9,000			128,599		23,700	72
2025-11-20	T	EDV	58.59	60.195	57.04	57.34	-1.52	1,034,895	7,864	57.15	57.57	646,718	26,870	11,411	5,700	12,194	128,400	9,623			105,976		16,800	83
2025-11-19	T	EDV	59.74	60.42	58.37	58.86	0.07	701,672	5,348	58.73	59.22	449,090	20,568	8,145	4,200	4,633	72,700	3,706			74,808		12,800	37
2025-11-18	T	EDV	58.31	59.30	57.65	58.79	0.88	603,621	4,430	58.71	58.86	418,610	18,425	15,800	11,700	9,628	56,730	7,700			43,132		8,600
2025-11-17	T	EDV	60.01	60.07	57.62	57.91	-2.55	913,552	6,829	57.79	58.70	582,487	40,531	15,401	9,300	8,240	101,200	9,042			74,108		21,200	16
2025-11-14	T	EDV	59.10	61.24	57.98	60.46	0.35	1,426,295	9,468	60.01	60.71	894,602	65,766	44,816	20,400	7,465	176,600	15,200			123,922		18,700	99
2025-11-13	T	EDV	63.05	64.87	59.79	60.11	1.95	2,491,611	16,859	59.85	60.34	1,431,836	158,274	83,982	22,500	28,874	287,785	26,525			263,098		33,100	223
2025-11-12	T	EDV	57.28	59.41	57.11	58.16	1.28	1,207,433	8,399	58.07	58.43	728,108	46,102	25,485	18,300	9,935	171,900	30,418			120,349		21,100	5
2025-11-11	T	EDV	57.53	57.89	56.72	56.88	-0.79	811,679	5,423	56.70	58.50	548,937	37,302	17,137	10,500	4,623	65,900	13,733			66,763		10,800	42
2025-11-10	T	EDV	57.64	58.17	57.32	57.67	2.20	841,261	6,456	57.40	58.20	501,403	19,157	31,346	15,100	3,019	78,642	22,600			91,368		9,900	1