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
2024-05-10	T	EAGR	0.81	0.85	0.77	0.85	0.03	89,521	28	0.77	0.85	86,000	3,000			30					330
2024-05-09	T	EAGR	0.78	0.85	0.78	0.82	0.07	123,587	49	0.81	0.82	114,700	2,000			250	1,000	5,500			112
2024-05-08	T	EAGR	0.76	0.76	0.73	0.75	-0.03	25,454	24	0.74	0.77	23,500				250		1,000			163
2024-05-07	T	EAGR	0.80	0.80	0.78	0.78	-0.04	38,605	8	0.75	0.80	38,465				130					10
2024-05-06	T	EAGR	0.82	0.84	0.81	0.82	0.02	16,749	21	0.80	0.82	16,248				250					242
2024-05-03	T	EAGR	0.82	0.82	0.80	0.80		11,787	11	0.79	0.82	9,000	1,500			175	1,000				100
2024-05-02	T	EAGR	0.78	0.80	0.78	0.80	0.01	19,427	10	0.79	0.82	18,802				150					71
2024-05-01	T	EAGR	0.79	0.79	0.73	0.79	0.02	88,591	24	0.75	0.80	69,575	9,000				6,500	300			3,206
2024-04-30	T	EAGR	0.68	0.81	0.64	0.77	0.07	2,198,197	90	0.75	0.82	1,071,207	12,500			1,098,250	2,500	11,800			186
2024-04-29	T	EAGR	0.74	0.74	0.69	0.70	-0.05	59,162	33	0.70	0.84	48,850	5,000				3,500	1,000			478
2024-04-26	T	EAGR	0.77	0.77	0.75	0.75	-0.03	12,033	17	0.69	0.76	6,900					4,000	300			732
2024-04-25	T	EAGR	0.80	0.80	0.75	0.78	-0.02	16,468	14	0.75	0.80	14,823				215		1,000			386
2024-04-24	T	EAGR	0.83	0.83	0.80	0.80	-0.02	32,908	18	0.79	0.83	16,800	8,500				6,500	1,000			108
2024-04-23	T	EAGR	0.80	0.82	0.75	0.80	0.04	33,692	21	0.79	0.84	23,800	8,500					500			892
2024-04-22	T	EAGR	0.80	0.80	0.76	0.76	-0.04	3,059	9	0.77	0.80	2,500									34
2024-04-19	T	EAGR	0.81	0.81	0.80	0.80	-0.02	7,857	11	0.75	0.80	7,300	500			5					2
2024-04-18	T	EAGR	0.82	0.82	0.82	0.82		26,051	15	0.82	0.90	12,593	12,500			191					345
2024-04-17	T	EAGR	0.79	0.82	0.79	0.82	0.05	75,533	25	0.80	0.83	3,500	500			5					9,517
2024-04-16	T	EAGR	0.89	0.89	0.74	0.77	-0.07	60,949	80	0.76	0.90	44,450	3,000		1,000	10	2,000	10,000			21
2024-04-15	T	EAGR	0.79	0.84	0.79	0.84	0.06	22,536	20	0.79	0.90	11,005	8,001				3,500				20
2024-04-12	T	EAGR	0.77	0.82	0.77	0.78	-0.04	16,950	21	0.76	0.89	9,500				5		500			6,905
2024-04-11	T	EAGR	0.77	0.84	0.75	0.82	-0.03	25,267	37	0.77	0.85	18,250	1,500		1,500	9		3,500			508
2024-04-10	T	EAGR	0.81	0.90	0.80	0.85	0.03	32,078	42	0.80	0.85	28,264	3,000			501					313
2024-04-09	T	EAGR	0.80	0.86	0.78	0.82	0.05	47,751	36	0.80	0.92	27,975				599		2,000			13,575
2024-04-08	T	EAGR	0.78	0.83	0.76	0.77	-0.08	75,376	73	0.77	0.79	52,722	6,000		10,000	867		4,900			516
2024-04-05	T	EAGR	0.93	0.96	0.82	0.85	-0.15	219,029	90	0.83	0.85	215,562	100		500	46	2,100	8			478
2024-04-04	T	EAGR	0.94	1.08	0.91	1.00	0.08	182,761	95	0.94	1.02	139,930	21,500	18,000		96					2,122
2024-04-03	T	EAGR	0.85	0.99	0.85	0.92	0.10	272,799	131	0.91	0.96	247,004	11,500			1,166	1,000	5,500			3,979
2024-04-02	T	EAGR	0.75	0.85	0.75	0.82	0.15	456,627	172	0.76	0.85	397,615	12,500		3,500	880	4,500	18,500			7,898
2024-04-01	T	EAGR	0.62	0.68	0.62	0.67	0.04	16,859	30	0.61	0.68	11,800	3,000				1,000				591
2024-03-28	T	EAGR	0.71	0.71	0.63	0.63	-0.05	25,239	17	0.63	0.67	20,830	500				3,000				834
2024-03-27	T	EAGR	0.65	0.70	0.65	0.68	0.05	55,002	42	0.63	0.68	43,040				300		830			7,149
2024-03-26	T	EAGR	0.64	0.66	0.63	0.63	0.03	19,027	25	0.60	0.64	18,000				400					176
2024-03-25	T	EAGR	0.60	0.61	0.60	0.60	-0.02	14,514	15	0.60	0.65	14,482									9
2024-03-22	T	EAGR	0.60	0.62	0.60	0.62	0.02	25,509	13	0.61	0.65	25,501									8
2024-03-21	T	EAGR	0.54	0.61	0.54	0.60	0.01	75,522	26	0.60	0.64	67,453	7,500								541
2024-03-20	T	EAGR	0.59	0.59	0.59	0.59	-0.01	3,107	7	0.59	0.60	3,060									13
2024-03-19	T	EAGR	0.60	0.60	0.60	0.60	0.01	1,420	7	0.54	0.60	500	500
2024-03-18	T	EAGR	0.59	0.59	0.59	0.59	-0.01	4,346	5	0.54	0.60	4,033
2024-03-15	T	EAGR						141	4	0.59	0.60
2024-03-14	T	EAGR	0.60	0.60	0.60	0.60		4,280	5	0.55	0.60	3,000				350		330			600
2024-03-13	T	EAGR	0.60	0.60	0.60	0.60	0.01	5,903	14	0.55	0.60	4,000	1,000			300		358			30
2024-03-12	T	EAGR	0.59	0.59	0.59	0.59		15,640	11	0.55	0.60	14,000									1,000
2024-03-11	T	EAGR	0.56	0.59	0.56	0.59		89,123	19	0.55	0.60	38,095									50,462
2024-03-08	T	EAGR	0.59	0.59	0.59	0.59	0.05	104,753	31	0.55	0.60	102,600									1,920
2024-03-07	T	EAGR	0.54	0.54	0.54	0.54	0.02	3,561	7	0.52	0.58	2,500						1,000
2024-03-06	T	EAGR	0.52	0.53	0.51	0.52	-0.02	29,935	18	0.53	0.57	28,000	1,000								200
2024-03-05	T	EAGR						90	4	0.52	0.57
2024-03-04	T	EAGR	0.54	0.54	0.54	0.54	0.02	4,218	13	0.53	0.57	3,650				25					501
2024-03-01	T	EAGR	0.54	0.54	0.52	0.52	-0.01	49,092	21	0.53	0.58	46,194	2,000			333	500
2024-02-29	T	EAGR	0.55	0.55	0.53	0.53	-0.04	104,870	7	0.53	0.58	103,500	500								570
2024-02-28	T	EAGR	0.55	0.57	0.55	0.57		8,921	19	0.50	0.57	5,259	2,000			450		300			193
2024-02-27	T	EAGR	0.53	0.57	0.50	0.57	0.04	79,533	23	0.50	0.58	73,590	5,500			100
2024-02-26	T	EAGR	0.54	0.54	0.53	0.53	-0.01	32,206	9	0.51	0.58	32,000
2024-02-23	T	EAGR	0.54	0.54	0.54	0.54	0.01	5,718	9	0.53	0.58	5,600
2024-02-22	T	EAGR	0.55	0.55	0.53	0.53	-0.02	8,133	5	0.53	0.58	8,000									80
2024-02-21	T	EAGR	0.55	0.55	0.55	0.55		3,954	6	0.54	0.58	3,683				250					19
2024-02-20	T	EAGR	0.54	0.55	0.54	0.55	0.01	20,616	15	0.53	0.58	11,126	9,000								1
2024-02-16	T	EAGR	0.54	0.54	0.54	0.54		7,223	5	0.54	0.58	6,923				300
2024-02-15	T	EAGR	0.54	0.54	0.54	0.54		2,019	3	0.54	0.58	2,000
2024-02-14	T	EAGR	0.55	0.55	0.54	0.54	-0.02	34,977	15	0.54	0.61	34,960				10					7