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	ENGH	17.90	17.97	17.61	17.95	0.09	569,890	3,879	17.87	18.00	367,109	27,490	12,186	24,918	7,450	46,100	9,396			37,536		18,400	162
2026-02-05	T	ENGH	17.75	18.01	17.65	17.86	0.08	719,890	4,575	17.85	17.94	392,519	47,233	20,643	24,199	14,007	72,700	13,339			60,776		30,400	39
2026-02-04	T	ENGH	17.74	17.86	17.38	17.78	0.12	626,565	4,199	17.71	17.87	354,764	44,070	30,109	31,200	3,976	69,600	6,200			33,888		24,600	316
2026-02-03	T	ENGH	18.49	18.51	17.52	17.66	-0.85	826,500	4,964	17.65	17.70	483,558	57,881	62,180	11,700	4,748	77,300	5,924			61,517		31,700	965
2026-02-02	T	ENGH	18.75	18.82	18.46	18.51	-0.20	622,548	3,745	18.51	18.61	379,581	26,544	17,347	41,761	4,599	58,400	8,418			41,309		19,900	144
2026-01-30	T	ENGH	18.54	18.87	18.43	18.71	0.21	1,574,818	4,452	18.65	18.79	1,297,681	26,938	17,525	16,419	1,506	68,760	22,867			63,324		14,000	263
2026-01-29	T	ENGH	18.76	18.76	18.32	18.50	-0.19	545,677	3,153	18.44	18.52	424,477	35,588	25,201	900	2,954	6,300	1,400			26,577		9,600	244
2026-01-28	T	ENGH	18.67	18.90	18.48	18.69	0.26	912,181	3,625	18.69	18.83	475,004	237,900	36,588	4,400	2,944	40,500	1,685			59,556		25,400	561
2026-01-27	T	ENGH	18.70	18.70	18.43	18.43	-0.17	368,068	2,020	18.42	18.57	291,734	5,090	19,378	6,000	969	9,300	472			15,850		11,900	131
2026-01-26	T	ENGH	18.80	18.82	18.56	18.60	-0.15	362,949	1,881	18.60	18.70	174,855	13,935	15,889	3,600	2,768	16,000	6,035			93,855		7,100	96
2026-01-23	T	ENGH	18.58	18.78	18.55	18.75	0.10	489,603	2,194	18.66	18.80	340,666	25,652	19,260	2,700	1,129	32,600	5,110			32,973		15,900	298
2026-01-22	T	ENGH	18.51	18.72	18.50	18.65	0.16	424,247	2,096	18.60	18.75	259,551	67,779	15,399	4,200	3,474	19,000	3,255			25,489		16,600	153
2026-01-21	T	ENGH	18.75	18.84	18.37	18.49	-0.23	477,084	3,151	18.44	18.59	260,424	33,102	27,545	9,000	2,146	44,500	7,350			50,045		17,300	179
2026-01-20	T	ENGH	19.10	19.17	18.62	18.72	-0.38	511,829	3,234	18.68	18.80	315,923	35,726	19,988	5,700	2,640	47,038	6,310			40,279		15,300	248
2026-01-19	T	ENGH	19.42	19.42	19.08	19.10	-0.32	261,804	1,795	19.09	19.19	183,781	13,554	8,878	5,000	2,439	12,200	3,109			16,363		12,400	608
2026-01-16	T	ENGH	19.60	19.60	19.29	19.42	-0.11	445,628	2,733	19.41	19.50	315,538	20,212	12,300	3,700	2,058	22,300	2,211			33,465		13,700	488
2026-01-15	T	ENGH	19.87	19.88	19.51	19.53	-0.20	355,865	2,540	19.52	19.62	215,659	18,405	11,306	5,200	2,152	20,500	4,894			38,259		18,700	558
2026-01-14	T	ENGH	19.99	20.13	19.62	19.73	-0.25	339,208	2,493	19.68	19.76	227,063	13,449	20,892	8,010	2,792	24,700	5,220			13,882		14,000	299
2026-01-13	T	ENGH	20.59	20.59	19.93	19.98	-0.53	715,238	3,737	19.93	20.07	436,247	54,399	28,591	6,700	4,403	42,100	8,043			66,472		27,200	232
2026-01-12	T	ENGH	20.44	20.54	20.21	20.51	0.01	338,899	1,854	20.41	20.59	214,490	16,912	11,940	6,100	1,022	28,075	4,600			32,495		12,500	588
2026-01-09	T	ENGH	20.66	20.70	20.44	20.50	-0.17	279,177	1,617	20.43	20.59	177,401	14,900	11,705	12,900	1,315	10,700	6,725			19,939		10,200	495
2026-01-08	T	ENGH	20.46	20.75	20.46	20.67	0.23	218,917	1,563	20.65	20.75	126,195	16,543	6,495	6,500	2,776	19,500	5,300			19,506		7,900	178
2026-01-07	T	ENGH	20.33	20.55	20.245	20.44	0.09	304,687	1,711	20.37	20.55	134,278	76,034	18,394	7,500	699	19,711	4,801		5,100	22,225		8,200	47
2026-01-06	T	ENGH	20.31	20.36	20.14	20.35	0.05	298,688	1,799	20.29	20.40	185,577	18,127	9,429	4,200	826	25,439	7,676			30,175		7,200	103
2026-01-05	T	ENGH	20.23	20.47	20.125	20.30	0.16	353,767	1,703	20.26	20.38	229,165	23,346	13,428	1,700	1,901	23,200	1,059			33,711		8,200	125
2026-01-02	T	ENGH	20.45	20.465	19.95	20.14	-0.22	241,191	1,473	20.04	20.16	185,452	6,577	9,935	2,211	897	12,000	900			9,469		6,300	218
2025-12-31	T	ENGH	20.39	20.53	20.36	20.36	-0.07	117,805	966	20.35	20.48	73,258	6,571	3,737	4,200	451	6,300	1,500			10,395		2,900	195
2025-12-30	T	ENGH	20.54	20.77	20.37	20.43	-0.07	255,096	1,665	20.37	20.57	124,107	11,523	16,009	5,600	896	16,000	2,307			57,800		4,100	92
2025-12-29	T	ENGH	20.36	20.57	20.35	20.50	0.02	284,050	1,534	20.45	20.54	157,947	19,002	15,030	3,500	27,195	12,500	2,500			26,569		12,300	203
2025-12-24	T	ENGH	20.33	20.57	20.32	20.48	0.08	99,306	575	20.42	20.50	63,677	6,620	8,277	1,710	322	4,200	400			5,790		4,600	94
2025-12-23	T	ENGH	20.64	20.66	20.29	20.40	-0.25	328,967	1,536	20.32	20.49	199,872	16,331	18,797	5,200	1,838	12,300	2,985			39,186		11,400	588
2025-12-22	T	ENGH	20.59	20.76	20.54	20.65	0.15	264,390	1,827	20.53	20.75	159,067	14,857	17,402	2,800	1,112	28,077	4,084			22,248		6,900	320
2025-12-19	T	ENGH	20.99	20.99	20.34	20.50	-0.41	529,861	2,367	20.39	20.53	313,569	28,475	21,547	6,333	10,970	54,500	8,600			52,293		12,100	227
2025-12-18	T	ENGH	21.53	21.53	20.79	20.91	-0.42	426,569	1,711	20.81	21.15	145,545	169,994	11,389	5,900	19,922	18,100	4,500			26,964		8,400	163
2025-12-17	T	ENGH	20.99	21.83	20.92	21.33	0.39	628,283	4,230	21.25	21.35	372,824	35,302	30,816	13,816	2,469	45,000	12,344			66,854		15,300	594
2025-12-16	T	ENGH	19.66	20.94	19.58	20.94	0.84	485,431	3,015	20.70	20.95	360,341	21,700	14,443	7,900	1,357	28,200	5,799			21,955		10,100	110
2025-12-15	T	ENGH	20.06	20.19	19.97	20.10	0.02	312,011	1,617	20.01	20.22	138,812	52,752	9,507	4,500	623	15,155	2,050			41,999		2,400	328
2025-12-12	T	ENGH	20.16	20.30	19.90	20.08	-0.07	205,019	1,461	20.05	20.18	115,519	20,374	14,590	7,900	1,688	10,400	4,525			16,322		5,600	441
2025-12-11	T	ENGH	20.13	20.27	20.09	20.15		159,445	1,195	20.08	20.25	92,463	9,100	7,541	8,400	1,247	10,600	2,808			15,566		7,500	66
2025-12-10	T	ENGH	20.14	20.18	19.91	20.15	-0.03	294,861	1,525	20.02	20.22	175,281	20,937	14,170	10,300	1,529	25,888	4,584			18,862		6,100	322
2025-12-09	T	ENGH	20.08	20.38	20.07	20.18	0.02	187,432	1,242	20.05	20.31	98,971	24,456	10,597	2,600	672	16,500	1,308			17,252		3,500	210
2025-12-08	T	ENGH	20.16	20.33	20.04	20.16	0.05	256,968	1,274	20.05	20.21	148,228	17,401	13,785	5,500	625	10,700	4,803			31,694		5,700	184
2025-12-05	T	ENGH	20.18	20.24	20.05	20.11	-0.04	133,971	1,105	20.02	20.16	61,957	15,956	10,831	3,700	1,020	11,500	284			16,726		5,700	5
2025-12-04	T	ENGH	20.21	20.33	20.08	20.15	-0.02	206,546	1,136	20.05	20.24	125,888	11,169	9,156	2,400	639	16,649	7,100			12,069		7,700	241
2025-12-03	T	ENGH	20.09	20.25	20.09	20.17	0.07	136,218	995	20.09	20.20	77,838	11,651	6,548	2,600	359	6,500	3,077			17,871		4,200	9
2025-12-02	T	ENGH	20.01	20.19	20.00	20.10	0.18	133,644	945	20.03	20.18	70,784	11,518	7,900	7,700	1,367	9,800	3,111			10,497		6,600	5
2025-12-01	T	ENGH	20.28	20.37	19.92	19.92	-0.51	231,403	1,847	19.90	20.11	127,280	18,950	12,777	5,900	821	20,300	6,500			19,868		13,000	104
2025-11-28	T	ENGH	20.27	20.48	20.15	20.43	0.23	85,088	716	20.38	20.46	51,155	7,163	3,877	1,700	698	3,400	1,586			10,250		1,300	250
2025-11-27	T	ENGH	20.14	20.27	20.12	20.20	0.11	80,525	612	20.16	20.28	44,088	7,956	4,408	2,975	855	2,100	327			5,818		8,400	78
2025-11-26	T	ENGH	20.16	20.27	20.05	20.09	-0.04	227,042	1,576	20.01	20.19	134,075	32,300	11,671	5,700	419	11,000	5,449			10,160		8,300	107
2025-11-25	T	ENGH	19.96	20.30	19.96	20.13	0.16	326,642	1,340	20.05	20.25	248,839	16,375	12,170	3,600	648	12,100	1,500			15,466		11,800	130
2025-11-24	T	ENGH	20.15	20.17	19.95	19.97	-0.16	469,605	1,844	19.97	20.08	392,053	15,600	11,087	5,200	1,881	13,700	3,558			11,260		10,800	234
2025-11-21	T	ENGH	19.79	20.24	19.79	20.13	0.33	354,111	2,164	20.04	20.21	226,081	39,056	12,315	9,100	1,701	14,300	600			27,604		11,900	90
2025-11-20	T	ENGH	19.80	19.98	19.64	19.80	0.18	225,462	1,380	19.75	19.90	160,169	16,715	5,765	2,800	1,703	13,800	1,889			9,823		8,500	281
2025-11-19	T	ENGH	19.63	19.77	19.55	19.62	-0.02	161,122	1,246	19.56	19.70	115,210	10,231	4,620	2,300	949	6,900	901			7,798		7,600	280
2025-11-18	T	ENGH	19.65	19.83	19.48	19.64	-0.09	325,865	1,423	19.61	19.71	220,458	16,018	10,392	25,343	1,686	28,424	1,640			9,447		7,000	159
2025-11-17	T	ENGH	19.89	20.11	19.66	19.73	-0.26	375,929	2,141	19.66	19.83	259,556	21,152	10,723	5,100	1,342	32,900	3,800			18,754		11,000	185
2025-11-14	T	ENGH	20.57	20.57	19.84	19.99	-0.91	507,881	3,137	19.93	20.06	252,007	30,468	12,654	4,600	3,213	90,000	4,085			80,139		12,900	486
2025-11-13	T	ENGH	20.91	21.07	20.80	20.90	-0.05	237,358	1,562	20.83	21.01	122,475	15,100	8,800	2,200	1,655	10,000	1,047			28,595		6,200	5
2025-11-12	T	ENGH	21.02	21.20	20.87	20.95		190,658	1,447	20.88	21.02	101,008	13,520	15,363	4,000	1,520	13,800	2,900			21,559		8,300	39
2025-11-11	T	ENGH	20.90	21.11	20.84	20.95	-0.06	254,783	1,566	20.95	21.08	128,060	17,972	17,601	3,200	913	12,400	1,600			41,689		7,400	30
2025-11-10	T	ENGH	21.04	21.08	20.76	21.01	0.03	242,342	1,586	20.90	21.08	159,448	13,044	13,796	7,400	1,693	11,000	8,648			15,298		5,300	113