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
2024-04-25	T	EDV	28.63	29.20	28.40	28.90	0.11	658,270	4,991	28.79	28.99	434,249	17,900	75,027	6,100	7,825	56,500	11,700			38,374		100
2024-04-24	T	EDV	28.80	29.40	28.66	28.79	-0.07	481,158	3,423	28.75	28.95	302,199	23,518	49,209	5,900	4,683	42,900	11,611			24,517
2024-04-23	T	EDV	28.24	29.03	27.92	28.86	0.48	902,024	5,962	28.63	28.95	508,004	39,302	78,058	9,400	10,874	102,902	20,158			99,701		400
2024-04-22	T	EDV	29.10	29.58	28.21	28.38	-1.56	1,024,265	6,647	28.36	28.76	568,360	62,574	123,291	12,600	4,913	84,100	16,001			102,654
2024-04-19	T	EDV	29.56	30.17	29.56	29.94	0.44	581,224	3,280	29.88	30.03	278,976	22,700	62,413	8,100	4,258	101,912	10,400			73,807		100
2024-04-18	T	EDV	29.52	29.95	29.22	29.50	0.33	549,179	3,680	29.37	29.62	289,436	45,451	75,975	6,400	6,008	37,400	10,425			58,575		100
2024-04-17	T	EDV	29.24	29.76	29.06	29.17	0.14	789,839	5,554	29.05	29.37	467,152	24,105	68,578	4,400	4,343	66,500	8,001			110,730		200
2024-04-16	T	EDV	28.63	29.51	28.58	29.03	-0.15	1,442,082	9,477	28.92	29.17	856,709	69,720	109,179	7,300	4,909	118,800	9,151			221,369
2024-04-15	T	EDV	30.64	30.94	28.87	29.18	-1.00	1,555,907	9,510	29.08	29.25	966,935	60,225	153,289	8,600	7,102	105,100	16,536			199,833		100
2024-04-12	T	EDV	31.32	31.99	29.70	30.18	-0.16	2,531,404	16,889	30.07	30.30	1,278,331	105,023	153,548	21,300	14,141	266,703	62,461			520,196		1,000
2024-04-11	T	EDV	29.86	30.53	29.76	30.34	0.84	936,253	5,796	30.14	30.44	477,700	52,574	82,821	5,300	6,090	45,700	7,062			215,788		500
2024-04-10	T	EDV	29.31	30.19	28.93	29.50	0.01	1,648,741	10,030	29.45	29.54	1,015,597	43,100	120,008	11,800	8,391	136,045	12,101			238,985		300
2024-04-09	T	EDV	29.88	30.32	29.41	29.49	0.27	1,287,612	8,567	29.35	29.55	739,218	49,610	128,817	29,000	10,287	142,800	15,156			116,424		1,300
2024-04-08	T	EDV	29.64	29.815	28.81	29.22	-0.05	947,740	7,154	29.10	29.31	601,103	108,897	50,291	11,000	7,438	88,600	18,450			49,200
2024-04-05	T	EDV	28.81	29.55	28.49	29.27	0.52	1,202,558	8,625	29.11	29.30	650,919	71,700	97,651	30,900	14,553	149,132	41,601			94,537		2,200
2024-04-04	T	EDV	28.10	28.96	27.72	28.75	0.55	844,397	4,481	28.72	28.85	338,097	79,229	48,901	63,991	4,890	88,100	9,331			164,153		100
2024-04-03	T	EDV	27.78	28.50	27.58	28.20	0.57	1,148,174	6,334	28.17	28.26	537,195	81,882	51,145	12,600	11,278	103,000	23,969			220,959		200
2024-04-02	T	EDV	28.69	28.89	27.10	27.63	-0.86	1,482,709	8,682	27.60	27.66	753,705	118,376	102,052	16,600	12,466	169,150	33,956			185,269		200
2024-04-01	T	EDV	27.61	28.50	27.40	28.49	0.97	927,048	5,112	28.36	28.52	570,032	54,671	57,782	12,300	4,685	60,700	15,601			104,242
2024-03-28	T	EDV	27.61	27.90	27.45	27.52	0.06	1,096,517	5,869	27.45	27.74	650,644	47,599	75,358	18,245	11,432	76,900	25,801			131,189		200
2024-03-27	T	EDV	26.10	27.57	26.10	27.46	1.75	3,018,396	9,728	27.22	27.58	1,035,868	903,500	108,167	216,300	9,257	189,599	18,105			392,155		2,600
2024-03-26	T	EDV	25.64	25.99	25.45	25.71	0.44	793,002	4,477	25.62	25.83	431,815	12,300	51,418	7,100	3,769	54,187	11,601		14,200	176,299
2024-03-25	T	EDV	25.43	25.585	25.19	25.27	0.09	569,112	3,449	25.11	25.35	275,958	11,000	51,860	4,600	4,712	44,100	8,145			141,670
2024-03-22	T	EDV	25.33	25.58	25.11	25.18	-0.11	534,609	3,712	25.09	25.28	330,101	18,300	50,937	9,400	2,722	43,800	5,201			55,573
2024-03-21	T	EDV	26.24	26.29	25.25	25.29	-0.42	810,867	4,952	25.27	25.61	472,680	15,500	63,237	36,600	5,270	85,723	12,600			101,870		200
2024-03-20	T	EDV	25.25	25.97	25.03	25.71	0.42	900,069	6,391	25.61	25.79	531,279	44,205	95,301	11,400	10,780	95,400	11,100			82,394
2024-03-19	T	EDV	25.47	25.57	25.13	25.29	-0.28	523,209	3,819	25.19	25.43	340,261	12,200	64,111	11,200	3,098	69,615	3,202			17,848		100
2024-03-18	T	EDV	25.96	25.96	25.45	25.57	-0.43	542,622	3,637	25.47	25.66	341,987	29,101	34,387	4,800	3,100	64,000	8,400			36,177
2024-03-15	T	EDV	25.42	26.14	25.25	26.00	0.57	1,148,766	4,168	25.89	26.15	923,322	19,200	55,487	9,400	4,747	68,500	9,101			52,398		100
2024-03-14	T	EDV	25.43	25.56	25.20	25.43	-0.27	597,666	3,704	25.33	25.57	361,841	17,100	39,043	9,000	5,470	61,200	4,800			89,293		200
2024-03-13	T	EDV	25.21	25.94	25.21	25.70	0.46	483,897	4,044	25.56	25.74	284,295	17,400	57,256	10,900	8,003	72,630	9,201			20,535		300
2024-03-12	T	EDV	25.37	25.69	25.06	25.24	-0.23	633,452	4,577	25.12	25.31	412,934	32,100	31,562	12,600	6,688	66,319	7,308			53,479		800
2024-03-11	T	EDV	25.54	25.99	25.39	25.47	-0.23	695,060	5,158	25.32	25.72	398,542	18,996	47,999	36,700	6,105	69,167	8,002			68,022		100
2024-03-08	T	EDV	25.84	26.07	25.50	25.70	-0.10	567,995	3,864	25.59	25.81	286,955	28,900	38,275	9,800	5,373	47,800	10,002			98,946		100
2024-03-07	T	EDV	25.75	25.86	25.52	25.80	0.47	591,982	4,183	25.70	25.84	364,955	36,701	60,132	14,700	8,132	62,740	11,351			29,984		200
2024-03-06	T	EDV	25.37	25.70	25.16	25.33	-0.01	1,635,232	10,430	25.24	25.42	875,416	154,399	156,116	28,400	8,436	141,200	24,701			210,640		200
2024-03-05	T	EDV	24.73	25.41	24.71	25.34	0.89	2,081,956	10,534	25.09	25.47	1,119,261	88,413	156,561	23,100	8,668	269,222	15,475		16,800	305,027		200
2024-03-04	T	EDV	23.52	24.48	23.26	24.45	0.82	1,740,735	10,981	24.38	24.50	830,580	85,927	279,376	53,000	12,364	193,900	17,102			200,092		1,100
2024-03-01	T	EDV	22.54	23.89	21.93	23.63	1.32	1,324,045	8,555	23.45	23.70	704,493	68,500	158,067	44,900	23,737	133,576	24,036			95,886		600
2024-02-29	T	EDV	22.26	22.63	22.06	22.31	0.40	875,184	5,006	22.22	22.38	470,991	20,644	50,136	15,000	4,069	200,300	10,501			59,959
2024-02-28	T	EDV	22.00	22.355	21.42	21.91	-0.58	854,168	5,677	21.86	22.11	529,497	39,200	79,395	11,900	8,353	82,500	19,394			70,225		200
2024-02-27	T	EDV	21.84	22.52	21.75	22.49	0.66	716,099	4,361	22.44	22.55	454,479	30,209	47,784	10,600	4,478	67,533	7,336			74,082
2024-02-26	T	EDV	22.02	22.02	21.64	21.83	-0.47	464,184	3,305	21.76	21.92	270,190	17,850	52,055	19,300	5,461	29,301	7,501			50,358		400
2024-02-23	T	EDV	21.45	22.32	21.11	22.30	0.83	883,539	5,365	21.89	22.36	519,609	48,400	80,212	19,500	6,595	104,900	21,005			72,725
2024-02-22	T	EDV	22.39	22.39	21.37	21.47	-1.25	534,935	3,651	21.42	21.64	254,538	51,555	41,624	14,400	4,196	41,064	12,337			91,632
2024-02-21	T	EDV	22.33	22.74	22.18	22.72	0.26	790,508	5,851	22.43	22.75	498,355	37,082	55,386	14,500	7,895	82,400	24,492			33,780		400
2024-02-20	T	EDV	22.10	22.475	22.00	22.46	0.60	754,478	5,262	22.37	22.48	435,561	54,100	90,979	20,700	4,068	85,100	13,700			45,653
2024-02-16	T	EDV	21.99	22.12	21.72	21.86	-0.15	735,131	4,328	21.80	21.90	483,157	28,305	52,450	5,500	4,785	58,700	12,752			72,727		400
2024-02-15	T	EDV	21.83	22.33	21.67	22.01	0.21	800,316	6,242	21.84	22.11	482,932	48,551	62,463	16,000	8,945	111,200	13,934			40,904		200
2024-02-14	T	EDV	21.74	21.81	21.36	21.80	0.10	905,190	6,655	21.75	21.88	462,525	46,650	57,192	18,300	6,920	168,800	23,960			88,013		1,800
2024-02-13	T	EDV	22.39	22.39	21.66	21.70	-1.06	936,274	5,940	21.67	21.91	614,516	53,625	70,628	13,200	5,884	117,645	13,800			35,845		200
2024-02-12	T	EDV	22.24	22.80	22.22	22.76	0.62	869,091	4,277	22.61	22.78	419,016	37,070	66,817	15,100	4,663	122,100	17,500			129,012
2024-02-09	T	EDV	22.00	22.19	21.60	22.14	0.11	900,759	4,353	22.07	22.22	407,131	40,735	54,284	22,800	5,951	86,727	131,355			113,529		1,200
2024-02-08	T	EDV	22.13	22.30	21.93	22.03	-0.25	861,719	4,289	21.92	22.11	375,500	18,761	49,416	7,200	4,510	75,300	158,500			149,858		2,800
2024-02-07	T	EDV	22.48	22.61	22.21	22.28	-0.48	867,581	4,768	22.25	22.33	458,858	29,300	48,020	6,500	3,941	84,000	11,996			155,942		1,000
2024-02-06	T	EDV	22.75	22.99	22.58	22.76	0.16	1,916,118	4,779	22.75	22.86	379,989	35,975	77,981	12,600	2,870	1,286,100	16,102			92,095		2,700
2024-02-05	T	EDV	23.07	23.085	22.36	22.60	-0.67	1,164,901	5,659	22.47	22.70	614,434	80,100	68,546	15,100	8,421	135,731	31,586		24,100	130,655		700
2024-02-02	T	EDV	23.43	23.44	22.90	23.27	-0.63	697,048	5,002	23.17	23.39	331,591	63,479	54,875	8,000	4,147	69,200	20,100			112,950		500
2024-02-01	T	EDV	23.65	24.25	23.65	23.90	0.61	1,249,369	7,664	23.88	23.98	557,500	71,442	100,289	14,300	7,818	230,238	19,860			203,487		1,700
2024-01-31	T	EDV	23.90	24.28	23.27	23.29	-0.46	842,735	5,575	23.27	23.79	522,103	24,602	71,933	8,900	3,690	83,000	5,498			111,061		400
2024-01-30	T	EDV	24.12	24.13	23.73	23.75	-0.24	857,962	4,951	23.70	23.92	420,878	40,899	61,030	11,300	6,716	213,000	7,274			79,461		5,100
2024-01-29	T	EDV	24.32	24.50	23.925	23.99	-0.31	1,351,228	7,572	23.95	24.05	583,259	61,845	195,922	12,500	9,914	104,623	23,230			249,583		3,300
2024-01-26	T	EDV	24.63	24.84	24.18	24.30	-0.27	576,803	3,351	24.21	24.41	258,769	143,612	29,075	6,700	4,621	46,800	5,800			64,252		500