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	EQX	19.30	19.97	19.22	19.95	1.12	7,811,435	31,601	19.77	20.00	4,772,434	396,983	228,776	584,200	48,737	915,935	206,539			282,612		195,500	3,740
2026-02-05	T	EQX	20.04	20.24	18.80	18.83	-2.07	6,096,442	32,452	18.81	18.92	3,599,502	387,599	163,205	151,300	146,492	1,041,733	204,211			117,137		164,100	2,793
2026-02-04	T	EQX	21.35	21.36	19.83	20.90	0.31	6,485,403	33,910	20.75	21.00	3,280,139	494,961	219,224	648,100	200,315	1,050,730	117,008			189,001		148,900	2,137
2026-02-03	T	EQX	20.50	20.76	19.86	20.59	1.22	6,403,694	32,858	20.59	20.70	3,565,496	486,773	238,361	145,700	183,684	1,050,031	209,917			194,446		114,700	2,977
2026-02-02	T	EQX	19.29	20.10	18.94	19.37	-0.11	6,922,943	33,796	19.14	19.37	3,702,990	458,531	222,116	177,400	118,955	1,428,700	299,672			163,011		148,700	2,702
2026-01-30	T	EQX	19.81	20.67	19.22	19.48	-2.21	8,146,907	47,063	19.38	19.52	3,911,389	778,570	250,904	427,100	418,171	1,460,255	304,159			160,634		191,300	6,211
2026-01-29	T	EQX	23.40	23.47	21.11	21.69	-1.59	8,794,328	35,473	21.62	21.75	4,628,183	2,238,615	342,793	104,500	261,703	474,200	281,707			286,322		75,100	6,306
2026-01-28	T	EQX	23.15	23.29	22.37	23.28	0.41	5,422,313	27,865	23.01	23.30	3,121,525	418,879	215,826	191,900	112,091	673,555	218,891			179,662		124,600	2,543
2026-01-27	T	EQX	22.40	22.93	21.52	22.87	0.48	4,205,099	18,294	22.65	22.93	2,822,695	230,386	123,060	105,000	60,673	483,749	128,869			73,144		114,100	3,554
2026-01-26	T	EQX	22.67	23.49	22.30	22.39	0.24	8,440,435	41,863	22.35	22.39	4,069,862	706,535	270,236	326,890	187,706	1,134,601	280,239			533,640		187,300	6,354
2026-01-23	T	EQX	22.12	22.39	21.64	22.15	0.13	4,850,077	22,363	22.00	22.30	2,933,594	344,666	172,969	182,000	79,927	577,600	177,739			105,090		150,100	4,140
2026-01-22	T	EQX	20.57	22.09	20.485	22.02	1.48	6,890,144	29,975	21.72	22.05	3,180,546	1,453,019	230,117	192,100	109,494	837,160	259,875			257,726		172,100	1,237
2026-01-21	T	EQX	22.01	22.12	20.17	20.54	-1.09	8,937,846	42,014	20.54	20.85	4,361,765	1,315,491	260,935	408,700	253,999	1,420,700	414,826			89,169		268,900	1,951
2026-01-20	T	EQX	20.66	21.655	20.44	21.63	1.09	6,826,345	36,574	21.00	21.65	3,473,692	616,452	314,101	169,000	229,931	1,155,516	255,349			208,477		155,100	1,644
2026-01-19	T	EQX	20.16	20.54	20.08	20.54	0.70	2,543,973	11,022	20.30	20.56	1,399,153	221,386	96,610	130,500	24,093	364,354	98,543			69,023		65,500	1,790
2026-01-16	T	EQX	20.01	20.14	19.11	19.84	-0.42	3,768,991	19,598	19.73	19.89	2,120,564	221,858	134,377	143,700	120,383	567,600	136,299			139,612		110,900	939
2026-01-15	T	EQX	20.20	20.605	19.89	20.26	-0.11	3,891,765	18,594	20.20	20.29	2,135,183	247,241	106,427	131,200	90,326	674,687	147,042			175,934		82,500	1,702
2026-01-14	T	EQX	20.69	20.98	19.98	20.37	0.12	5,701,705	26,635	20.20	20.41	2,833,628	799,141	194,573	155,700	122,385	839,618	250,952			186,520		135,200	3,749
2026-01-13	T	EQX	20.40	21.04	20.115	20.25	0.14	4,787,246	19,484	20.15	20.50	2,558,657	331,903	157,359	114,000	75,279	1,001,766	152,355			106,330		140,200	1,928
2026-01-12	T	EQX	20.30	20.51	19.97	20.11	0.45	4,479,085	20,977	20.11	20.15	2,332,366	262,523	189,854	208,500	103,033	624,100	131,225			191,794		143,400	1,863
2026-01-09	T	EQX	20.47	20.575	19.37	19.66	-0.68	6,906,662	24,453	19.66	19.69	3,172,145	413,963	417,618	90,900	143,832	1,833,466	287,539			187,842		214,100	1,999
2026-01-08	T	EQX	19.55	20.34	19.42	20.34	0.27	3,907,381	18,905	20.22	20.38	2,129,479	265,914	270,091	273,700	79,561	443,822	141,364			53,108		159,700	335
2026-01-07	T	EQX	19.50	20.09	19.08	20.07	0.03	4,916,864	23,570	19.94	20.10	2,330,777	506,713	262,701	194,400	106,548	833,644	189,342			106,031		199,200	947
2026-01-06	T	EQX	20.03	20.19	19.63	20.04	0.34	3,975,545	20,643	20.04	20.09	1,873,402	443,729	192,990	208,100	94,061	547,200	113,142			135,971		147,200	1,635
2026-01-05	T	EQX	19.22	20.20	19.18	19.70	0.86	4,761,542	21,269	19.63	19.79	2,664,786	314,267	203,236	178,600	100,104	815,500	117,198			133,128		92,600	802
2026-01-02	T	EQX	19.71	19.71	18.32	18.84	-0.45	3,588,866	18,857	18.80	18.86	1,915,824	338,382	127,052	70,500	159,048	506,032	82,295			72,431		206,200	2,925
2025-12-31	T	EQX	19.28	19.62	19.21	19.29	-0.16	2,015,384	10,538	19.20	19.34	879,678	131,472	65,729	139,200	69,145	505,900	49,251			37,225		110,000	959
2025-12-30	T	EQX	19.66	19.98	19.39	19.45	0.30	2,644,667	13,495	19.40	19.61	1,362,630	169,699	72,516	188,000	100,005	487,469	79,659			44,183		90,600	188
2025-12-29	T	EQX	19.39	19.60	18.96	19.15	-0.81	5,497,898	24,688	19.10	19.30	2,060,175	1,265,309	209,616	169,000	190,337	946,800	152,323			215,025		170,800	2,584
2025-12-24	T	EQX	20.35	20.40	19.72	19.96	-0.45	1,378,598	7,212	19.91	20.00	679,243	115,601	41,538	17,800	53,800	271,500	54,953			44,915		71,500	350
2025-12-23	T	EQX	20.52	20.56	20.03	20.41	-0.07	4,970,029	19,136	20.35	20.43	2,082,573	1,559,986	140,386	241,500	96,346	503,356	84,562			66,748		125,200	426
2025-12-22	T	EQX	20.01	20.57	19.81	20.48	0.91	4,889,818	23,156	20.39	20.49	2,207,303	601,613	176,002	299,600	215,670	845,997	148,512			135,046		95,100	2,713
2025-12-19	T	EQX	19.05	19.72	19.00	19.57	0.60	10,269,386	26,174	19.40	19.62	7,316,715	433,064	130,133	266,400	244,267	1,360,347	168,812			118,935		87,800	694
2025-12-18	T	EQX	19.02	19.52	18.82	18.97	-0.22	5,604,580	26,840	18.90	19.02	2,642,038	546,379	189,867	261,300	136,516	1,309,187	124,158			125,952		130,900	86
2025-12-17	T	EQX	19.49	19.69	18.85	19.19	0.07	3,046,288	15,607	18.96	19.20	1,580,916	240,482	125,288	60,100	83,646	557,400	101,048			87,125		112,100	199
2025-12-16	T	EQX	19.19	19.595	18.60	19.12	-0.10	5,629,708	26,105	19.11	19.25	2,346,491	434,682	252,378	160,600	162,536	1,361,600	248,956			212,428		146,900	2,257
2025-12-15	T	EQX	20.25	20.32	18.91	19.22	-1.01	8,428,539	39,054	19.20	19.22	3,740,952	660,143	317,348	407,800	318,136	1,705,918	280,694			538,459		149,700	7,386
2025-12-12	T	EQX	20.74	20.78	19.86	20.23	-0.01	5,400,408	25,808	20.05	20.28	2,587,630	543,532	190,608	357,900	87,472	1,040,695	147,977			173,518		136,100	1,590
2025-12-11	T	EQX	19.83	20.74	19.605	20.24	0.40	5,154,702	26,104	20.21	20.25	2,355,260	559,596	193,615	328,989	101,609	1,003,600	155,124			158,642		152,700	840
2025-12-10	T	EQX	19.26	19.975	18.96	19.84	0.44	4,006,261	20,701	19.50	19.95	1,876,441	295,364	198,864	93,400	140,139	955,258	193,744			64,516		123,300	70
2025-12-09	T	EQX	18.75	19.42	18.68	19.40	0.77	3,603,115	21,808	19.30	19.45	1,542,306	419,114	104,194	103,500	119,680	928,730	86,990			113,014		97,500	461
2025-12-08	T	EQX	19.18	19.29	18.61	18.63	-0.66	3,604,762	16,475	18.61	18.72	1,864,019	284,288	101,596	93,400	106,037	810,024	172,343			52,650		78,000	2,671
2025-12-05	T	EQX	19.57	19.90	19.18	19.29	-0.20	4,323,753	21,235	19.29	19.30	2,094,660	516,686	196,232	93,500	134,296	935,635	95,723			100,109		67,000	603
2025-12-04	T	EQX	19.11	19.52	19.00	19.49	0.26	2,142,531	10,326	19.40	19.60	1,168,007	179,706	89,840	86,700	72,090	270,709	51,779			85,700		78,200	2,351
2025-12-03	T	EQX	19.55	19.76	19.06	19.23	-0.28	4,287,994	17,402	19.10	19.40	1,812,882	367,734	142,115	243,300	110,541	902,132	135,146			104,879		322,200	2,831
2025-12-02	T	EQX	19.70	19.97	18.92	19.51	-0.12	3,150,964	15,766	19.30	19.55	1,494,817	180,671	92,329	236,900	117,070	537,600	143,730			32,358		278,400	1,229
2025-12-01	T	EQX	19.63	19.89	19.31	19.63	0.07	6,470,925	27,749	19.63	19.66	2,513,578	1,135,808	225,970	296,900	241,256	1,089,568	182,428			229,247		405,200	3,642
2025-11-28	T	EQX	19.30	19.62	18.95	19.56	0.42	4,694,135	18,869	19.56	19.65	2,255,221	429,741	156,646	245,500	152,454	747,684	213,547			83,208		282,200	4,525
2025-11-27	T	EQX	18.83	19.17	18.80	19.14	0.16	1,343,801	6,092	19.02	19.19	595,350	208,215	33,259	121,600	47,788	238,700	34,530			15,592		21,300	560
2025-11-26	T	EQX	18.33	19.05	18.29	18.98	0.92	5,373,381	19,812	18.88	19.00	3,021,204	534,165	162,136	127,500	102,506	694,000	142,077			101,802		294,400	2,560
2025-11-25	T	EQX	17.93	18.30	17.75	18.06	0.03	5,596,374	21,476	17.80	18.12	2,514,230	663,203	230,440	229,600	184,551	830,410	250,327			191,285		392,900	1,172
2025-11-24	T	EQX	16.83	18.03	16.67	18.03	1.29	8,584,986	21,897	17.58	18.03	5,386,633	578,821	150,510	142,300	147,350	1,377,183	221,816			86,248		392,400	2,748
2025-11-21	T	EQX	17.06	17.11	16.60	16.74	-0.34	6,272,017	22,212	16.70	16.97	3,107,782	599,471	252,395	99,600	240,658	1,098,862	129,529			70,214		569,000	1,194
2025-11-20	T	EQX	18.06	18.41	17.01	17.08	-0.94	5,701,032	26,832	17.05	17.18	2,655,077	408,359	204,713	169,800	151,548	1,171,500	109,664			154,926		487,900	973
2025-11-19	T	EQX	18.00	18.18	17.44	18.02	0.43	5,505,773	24,369	17.68	18.05	2,529,906	443,680	209,997	178,900	182,296	1,125,300	96,522			187,563		368,500	4,225
2025-11-18	T	EQX	17.57	17.98	17.27	17.59	0.10	3,232,259	14,802	17.59	17.71	1,676,689	263,690	125,810	164,100	97,488	627,900	90,616			32,135		104,000	1,785
2025-11-17	T	EQX	17.76	18.01	17.33	17.49	-0.36	3,367,885	16,950	17.40	17.55	1,788,312	282,426	118,666	108,900	148,470	426,105	150,913			194,066		96,300	573
2025-11-14	T	EQX	17.22	18.04	17.13	17.85	-0.36	5,165,725	20,538	17.67	17.96	2,453,011	620,186	224,262	191,100	230,446	832,890	116,122			256,144		109,700	2,149
2025-11-13	T	EQX	18.42	18.94	18.07	18.21	-0.19	7,864,754	26,490	18.10	18.26	3,588,126	845,041	374,514	332,500	438,305	1,517,905	164,209			276,274		136,300	1,064
2025-11-12	T	EQX	17.39	18.445	17.33	18.40	1.06	5,758,301	21,605	18.19	18.42	2,974,470	708,204	191,163	249,400	222,482	757,340	117,430			203,521		213,900	2,910
2025-11-11	T	EQX	17.24	17.44	17.00	17.34	0.24	4,115,337	14,368	17.32	17.40	1,882,607	339,488	122,034	455,300	199,380	675,010	83,126			154,478		81,300	1,837
2025-11-10	T	EQX	16.98	17.125	16.65	17.10	0.70	3,854,355	14,635	17.00	17.12	1,911,145	398,818	238,869	183,600	110,141	652,338	96,644			87,095		83,800	2,952