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	EQX	7.23	7.32	7.12	7.16	-0.05	3,852,187	13,167	7.13	7.19	1,705,103	302,100	74,314	482,200	16,731	761,100	82,096			354,500		4,800	4,300
2024-04-24	T	EQX	7.21	7.29	7.12	7.21	-0.61	5,031,040	15,121	7.18	7.22	2,401,878	674,440	182,292	38,000	24,537	1,037,994	254,819			311,153		12,400	11,140
2024-04-23	T	EQX	7.71	7.92	7.61	7.82	0.06	1,617,435	5,620	7.79	7.82	663,814	142,134	98,471	79,700	32,428	453,648	63,228			36,493		5,200	1,400
2024-04-22	T	EQX	7.88	8.03	7.71	7.76	-0.46	1,108,815	3,940	7.73	7.81	525,133	88,872	77,282	23,400	5,660	220,343	10,691			133,170		3,200	205
2024-04-19	T	EQX	8.01	8.33	8.01	8.22	0.12	672,148	3,220	8.18	8.27	295,129	100,550	33,550	16,400	2,956	201,859	12,700			3,472		3,300	1,100
2024-04-18	T	EQX	8.14	8.26	8.02	8.10		650,708	2,713	8.03	8.11	297,504	98,577	44,150	22,000	3,524	157,100	18,401			3,199		1,600	4,100
2024-04-17	T	EQX	8.10	8.315	8.01	8.10	0.04	1,048,473	3,613	8.08	8.16	440,534	103,715	54,247	47,700	3,373	332,056	11,987			49,777		2,700
2024-04-16	T	EQX	7.92	8.15	7.86	8.06		1,237,717	4,903	8.05	8.08	588,303	159,301	92,335	24,100	10,282	310,500	23,525			14,200		4,600	2,600
2024-04-15	T	EQX	8.26	8.30	7.92	8.06	-0.16	1,281,676	5,464	8.02	8.12	583,796	262,931	50,490	40,000	4,973	277,706	23,790			13,935		4,000	3,175
2024-04-12	T	EQX	8.58	8.79	8.11	8.22	-0.09	1,825,629	7,841	8.21	8.26	984,235	187,780	100,221	34,300	7,047	439,600	29,405			20,874		6,600	500
2024-04-11	T	EQX	8.10	8.32	8.035	8.31	0.24	992,293	4,632	8.28	8.33	492,447	104,202	39,553	32,100	13,748	178,093	37,602			39,406		1,600
2024-04-10	T	EQX	8.16	8.38	8.00	8.07	-0.32	1,067,778	4,878	8.02	8.10	494,277	142,279	84,272	44,500	3,200	255,752	18,950			14,654		600	200
2024-04-09	T	EQX	8.55	8.62	8.31	8.39		978,236	5,068	8.39	8.41	457,648	130,611	43,895	95,500	2,816	191,423	14,304			22,604		900	10
2024-04-08	T	EQX	8.51	8.61	8.17	8.39	-0.15	1,436,573	6,164	8.36	8.42	743,961	165,496	102,846	43,700	3,660	294,787	28,795			25,978		4,100	5,651
2024-04-05	T	EQX	8.34	8.65	8.29	8.54	0.14	981,894	4,564	8.46	8.55	502,069	124,308	82,675	20,300	2,838	187,000	26,366			19,892		1,700	1,200
2024-04-04	T	EQX	8.63	8.70	8.37	8.40	-0.36	1,273,052	5,576	8.35	8.43	499,492	142,464	61,710	102,700	10,082	345,346	29,419			67,381		2,700	100
2024-04-03	T	EQX	8.55	8.79	8.42	8.76	0.22	2,655,746	9,128	8.70	8.80	1,025,931	488,953	104,750	59,000	8,198	618,434	57,365			220,445		6,000	2,400
2024-04-02	T	EQX	8.37	8.63	8.29	8.54	0.24	2,924,290	10,606	8.50	8.60	975,332	787,384	169,844	87,500	22,542	654,335	106,353			83,435		7,300	4,587
2024-04-01	T	EQX	8.25	8.39	8.18	8.30	0.13	1,279,346	4,972	8.26	8.32	669,527	121,918	131,180	8,800	3,151	236,600	21,652			44,796		1,900	6,800
2024-03-28	T	EQX	7.70	8.28	7.69	8.17	0.54	2,770,932	8,611	8.10	8.19	1,207,032	344,678	171,950	63,400	7,759	562,816	74,405			202,486		4,000	1,835
2024-03-27	T	EQX	7.35	7.65	7.33	7.63	0.29	1,451,722	3,652	7.59	7.63	563,728	241,727	68,331	35,400	11,710	475,765	35,600			12,695		2,900	304
2024-03-26	T	EQX	7.41	7.56	7.335	7.34	-0.08	1,105,218	4,297	7.30	7.44	571,011	109,400	61,703	13,300	2,276	289,033	19,702			24,959		4,400	1,750
2024-03-25	T	EQX	7.32	7.60	7.32	7.42	0.14	1,169,889	4,562	7.41	7.46	668,251	88,313	95,904	24,100	9,328	195,449	44,081			28,048		3,800	2,200
2024-03-22	T	EQX	7.24	7.41	7.225	7.28	-0.02	860,398	3,193	7.24	7.29	449,059	98,806	49,554	13,700	2,034	169,200	17,700			30,935		2,300	2,000
2024-03-21	T	EQX	7.36	7.38	7.16	7.30	0.06	1,491,472	4,678	7.26	7.34	730,073	171,186	63,006	22,700	2,886	396,511	22,441			37,736		2,000	2,258
2024-03-20	T	EQX	6.91	7.295	6.91	7.24	0.27	1,383,182	4,921	7.19	7.24	653,688	145,602	89,672	17,600	6,946	239,612	31,967			137,171		3,300	1,700
2024-03-19	T	EQX	7.00	7.10	6.94	6.97	-0.05	1,098,168	4,526	6.93	7.00	563,137	115,006	62,053	15,200	5,948	199,774	31,318			62,208		3,700	500
2024-03-18	T	EQX	7.00	7.09	6.96	7.02		1,433,305	5,076	6.98	7.05	679,927	160,570	52,842	29,300	10,819	314,640	50,018			67,351		3,700
2024-03-15	T	EQX	6.71	7.07	6.66	7.02	0.27	2,086,097	4,398	6.97	7.06	1,548,800	107,040	69,638	48,600	4,565	200,400	28,274			41,318		8,400	318
2024-03-14	T	EQX	6.73	6.84	6.71	6.75	-0.07	1,203,460	5,288	6.71	6.80	467,489	117,706	41,968	63,100	6,306	300,905	62,087			90,288		3,500	1,030
2024-03-13	T	EQX	6.51	6.85	6.48	6.82	0.38	2,092,740	6,748	6.80	6.83	671,950	226,981	63,011	121,100	5,184	731,400	114,378			102,212		14,300	7,525
2024-03-12	T	EQX	6.48	6.59	6.40	6.44	-0.19	1,360,279	5,545	6.42	6.51	603,362	143,644	98,497	89,800	8,839	226,258	80,235			65,667		8,900	2,500
2024-03-11	T	EQX	6.29	6.64	6.28	6.63	0.30	1,317,757	5,108	6.55	6.64	627,708	161,177	87,498	91,900	2,263	242,800	72,992			21,089		6,200	1,300
2024-03-08	T	EQX	6.25	6.41	6.19	6.33	0.15	1,168,504	5,277	6.32	6.35	596,031	113,155	53,736	96,100	5,521	190,373	60,111			22,431		4,700	4,800
2024-03-07	T	EQX	6.29	6.29	6.10	6.18	-0.04	1,329,350	4,671	6.15	6.22	399,897	424,826	91,019	81,000	3,110	232,500	44,562			19,924		11,900	2,280
2024-03-06	T	EQX	6.23	6.24	6.00	6.22	0.02	1,878,310	7,963	6.20	6.23	935,622	170,769	157,209	111,600	11,647	298,800	94,409			39,279		24,100	4,900
2024-03-05	T	EQX	6.30	6.36	6.16	6.20	-0.02	1,190,987	5,438	6.15	6.20	544,135	116,300	79,040	68,500	7,229	264,852	48,701			40,291		5,200	600
2024-03-04	T	EQX	5.99	6.23	5.92	6.22	0.30	2,059,959	8,841	6.20	6.23	844,616	289,231	116,113	116,700	16,154	379,657	95,835			112,476		26,600	4,300
2024-03-01	T	EQX	5.58	5.93	5.48	5.92	0.40	924,698	4,626	5.88	5.93	408,491	120,388	96,668	45,200	4,863	181,600	30,682			16,133		10,900
2024-02-29	T	EQX	5.49	5.57	5.43	5.52	0.13	772,894	3,753	5.46	5.55	414,762	61,200	28,766	63,400	5,843	131,100	23,451			30,507		4,100	400
2024-02-28	T	EQX	5.58	5.58	5.36	5.39	-0.20	822,348	3,753	5.38	5.47	415,291	72,262	42,603	45,700	7,708	151,194	40,501			31,738		3,300
2024-02-27	T	EQX	5.62	5.62	5.48	5.59	0.08	1,214,692	5,221	5.55	5.60	453,283	290,526	50,243	102,200	2,105	207,800	44,824			33,057		2,700	39
2024-02-26	T	EQX	5.62	5.62	5.39	5.51	-0.19	957,991	4,802	5.48	5.53	455,423	90,102	57,818	76,100	3,840	180,100	48,816			19,195		9,600	4,300
2024-02-23	T	EQX	5.58	5.74	5.36	5.70	0.13	1,289,957	6,486	5.67	5.75	678,899	130,932	58,592	96,400	2,894	236,500	49,399			11,908		9,700	1,405
2024-02-22	T	EQX	6.09	6.11	5.52	5.57	-0.62	2,440,746	8,809	5.55	5.64	1,434,653	193,870	157,837	30,200	15,935	459,433	38,727			50,170		11,600	2,050
2024-02-21	T	EQX	6.21	6.21	6.07	6.19	-0.05	934,727	3,407	6.12	6.23	423,902	112,201	88,147	22,900	15,831	202,885	20,726			23,928		7,500	1,200
2024-02-20	T	EQX	6.25	6.30	6.13	6.24	0.03	625,739	3,256	6.19	6.24	234,339	99,405	47,400	13,700	9,397	146,200	17,322			33,133		6,000	150
2024-02-16	T	EQX	6.17	6.27	6.10	6.21		733,219	3,707	6.17	6.25	355,118	95,832	60,275	16,100	5,518	152,400	12,775			16,780		7,400	3,300
2024-02-15	T	EQX	6.00	6.24	6.00	6.21	0.24	1,440,219	3,750	6.15	6.23	587,321	102,118	34,976	28,300	12,492	594,299	32,880			22,316		2,200	17,000
2024-02-14	T	EQX	5.86	5.98	5.80	5.97	0.12	643,471	3,212	5.92	6.00	284,138	63,539	41,845	59,400	2,097	121,900	5,261			46,031		4,000	600
2024-02-13	T	EQX	5.81	5.91	5.715	5.85	-0.14	1,199,187	4,965	5.77	5.90	575,354	103,821	147,204	40,200	9,075	240,100	32,210			28,767		4,800	600
2024-02-12	T	EQX	5.80	5.99	5.80	5.99	0.17	683,060	3,194	5.91	6.00	267,870	79,704	72,869	17,700	3,434	164,900	13,875			31,067		7,400	2,300
2024-02-09	T	EQX	5.86	5.86	5.74	5.82	-0.02	504,170	2,409	5.79	5.88	267,390	57,000	35,308	18,500	1,263	95,900	9,959			10,734		3,400
2024-02-08	T	EQX	5.87	5.915	5.83	5.84	-0.05	442,428	2,086	5.83	5.89	204,915	51,000	47,539	9,100	2,631	104,208	8,401			8,091		3,100	280
2024-02-07	T	EQX	6.07	6.07	5.87	5.89	-0.12	443,467	1,970	5.88	5.93	240,744	42,556	37,639	10,000	2,349	75,300	10,006			10,885		3,100	2,400
2024-02-06	T	EQX	5.91	6.04	5.90	6.01	0.04	486,511	2,300	5.97	6.03	254,797	57,351	30,631	12,700	2,736	98,300	12,287			8,074		4,300	1,400
2024-02-05	T	EQX	5.96	6.05	5.93	5.97	-0.09	652,090	3,187	5.96	6.02	311,369	79,031	45,572	27,800	2,936	156,215	9,130			12,338		4,400	1,000
2024-02-02	T	EQX	6.03	6.095	5.97	6.06	-0.14	582,749	2,717	6.04	6.10	305,728	72,859	38,851	13,100	4,101	106,268	12,768			9,557		5,100	4,700
2024-02-01	T	EQX	5.97	6.20	5.96	6.20	0.26	1,095,503	3,737	6.15	6.21	465,074	66,768	36,227	5,400	18,263	189,800	10,600			52,161		2,000	600
2024-01-31	T	EQX	5.95	6.10	5.90	5.94	0.02	944,863	3,739	5.92	5.98	475,112	77,400	49,972	12,100	9,213	160,600	9,955			32,013		4,900	1,500
2024-01-30	T	EQX	6.02	6.02	5.87	5.92	0.03	879,460	4,065	5.90	5.95	322,523	70,672	42,085	54,900	7,376	148,600	34,343			47,566		10,100	2,327
2024-01-29	T	EQX	5.92	5.95	5.83	5.89	0.01	542,869	3,036	5.86	5.94	268,937	46,802	42,398	30,800	5,920	80,777	32,205			19,813		3,200