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
2024-05-03	T	ECO	4.73	4.73	4.64	4.66	-0.04	8,668	24	4.66	4.75	7,440		200		27	1,000
2024-05-02	T	ECO	4.82	4.82	4.47	4.73	-0.14	69,769	69	4.71	4.82	57,410		8,200		54	3,800				111
2024-05-01	T	ECO	4.95	4.95	4.73	4.73	-0.22	7,020	21	4.62	5.11	5,204		1,200				600			6
2024-04-30	T	ECO	4.95	5.11	4.86	4.95	-0.04	88,121	62	4.86	5.00	64,216	100	17,800			4,800	1,000			200
2024-04-29	T	ECO	4.84	4.99	4.78	4.99	0.23	9,588	37	4.98	5.04	7,734	300	100	200						900
2024-04-26	T	ECO	4.78	4.78	4.76	4.76		2,287	11	4.62	4.80	2,181		100							6
2024-04-25	T	ECO	4.64	4.80	4.64	4.76	0.09	9,751	27	4.62	4.80	6,700		3,000							50
2024-04-24	T	ECO	4.63	4.69	4.53	4.67	0.04	17,297	39	4.65	4.79	10,700	1,800	3,100	100		1,500				79
2024-04-23	T	ECO	4.56	4.66	4.56	4.63	0.08	1,334	15	4.62	4.63	900	100	100			200				34
2024-04-22	T	ECO	4.62	4.62	4.54	4.55	-0.05	21,255	33	4.55	4.77	11,355	100	3,300	400		600				5,500
2024-04-19	T	ECO	4.63	4.63	4.60	4.60	-0.04	3,364	11	4.55	4.67	3,301
2024-04-18	T	ECO	4.76	4.76	4.62	4.64	-0.16	11,095	69	4.64	4.74	10,195	100	300	200		300
2024-04-17	T	ECO	4.81	4.84	4.78	4.80	-0.03	4,623	16	4.72	4.86	4,323		200							100
2024-04-16	T	ECO	4.82	4.87	4.82	4.83	-0.04	3,399	11	4.73	5.04	3,002		300
2024-04-15	T	ECO	4.78	4.90	4.73	4.89	0.09	23,819	43	4.88	5.04	16,201		6,200	100		700				400
2024-04-12	T	ECO	4.91	4.91	4.70	4.80	-0.18	20,409	62	4.76	4.95	14,308		5,100	100						700
2024-04-11	T	ECO	4.98	4.98	4.98	4.98	-0.02	287	4	4.81	5.08	100									100
2024-04-10	T	ECO	4.95	5.05	4.94	5.00	0.07	1,833	18	5.00	5.08	800		300							510
2024-04-09	T	ECO	4.97	5.03	4.89	4.92	-0.09	7,984	31	4.81	5.08	5,000		2,100	100						710
2024-04-08	T	ECO	4.93	5.06	4.90	5.01	0.06	10,535	58	4.90	5.05	7,840		409		25					1,800
2024-04-05	T	ECO	4.92	5.06	4.89	4.95	-0.03	27,255	96	4.83	5.06	18,154	1,800	1,470	400		4,300	400			727
2024-04-04	T	ECO	5.02	5.09	4.95	4.97	-0.07	9,401	50	4.97	5.10	6,547		1,300				403			850
2024-04-03	T	ECO	5.00	5.08	5.00	5.03	-0.06	6,019	28	4.90	5.08	3,700	200	1,600	400						67
2024-04-02	T	ECO	5.14	5.16	5.08	5.09	-0.13	2,927	18	5.00	5.41	2,091		400	100			1			334
2024-04-01	T	ECO	5.17	5.22	5.17	5.22	0.04	100,061	38	5.10	5.41	97,154		2,200							589
2024-03-28	T	ECO	5.08	5.25	5.08	5.18	0.14	17,321	115	5.09	5.18	10,718	300	4,100			400				1,201
2024-03-27	T	ECO	5.08	5.20	5.01	5.04	0.02	15,559	65	4.86	5.16	13,990	200	200	400		300	1			468
2024-03-26	T	ECO	5.02	5.22	4.96	5.02		15,613	57	5.02	5.14	13,060	100	1,100	100		200	100			942
2024-03-25	T	ECO	4.89	5.17	4.89	5.02	0.13	37,690	102	5.01	5.10	31,769	100	3,617			100	1,100			875
2024-03-22	T	ECO	4.71	4.92	4.71	4.89	0.12	23,065	99	4.89	4.96	18,775	300	2,100			200	300			1,385
2024-03-21	T	ECO	4.52	4.79	4.45	4.77	0.25	68,383	96	4.72	4.80	56,449	400	9,200		20	700	500			878
2024-03-20	T	ECO	4.36	4.55	4.36	4.52	0.09	4,712	31	4.38	4.55	3,100		1,200							297
2024-03-19	T	ECO	4.39	4.50	4.35	4.43	0.04	12,696	34	4.40	4.50	10,165		2,200		61					169
2024-03-18	T	ECO	4.50	4.51	4.25	4.49	0.15	60,350	252	4.35	4.64	46,624	700	5,700	400		900	900			4,993
2024-03-15	T	ECO	4.69	4.69	4.34	4.34	-0.17	16,355	85	4.29	4.58	14,258		500			100				1,063
2024-03-14	T	ECO	4.62	4.66	4.48	4.51	-0.09	26,668	140	4.48	4.60	22,128									4,440
2024-03-13	T	ECO	4.70	4.72	4.60	4.60	-0.05	13,480	50	4.60	4.69	11,800	200								1,206
2024-03-12	T	ECO	4.53	4.70	4.45	4.65		13,314	56	4.65	4.69	9,865		2,000	300		1,000				80
2024-03-11	T	ECO	4.77	4.84	4.65	4.65	-0.13	146,879	119	4.49	4.80	139,335	200	2,300			100	1,606			3,337
2024-03-08	T	ECO	4.76	4.80	4.76	4.78	0.01	33,990	54	4.78	4.83	32,142		400			620	400			428
2024-03-07	T	ECO	4.80	4.80	4.77	4.77	-0.03	54,291	110	4.77	4.82	30,560	100	2,500	20,000			900			100
2024-03-06	T	ECO	4.80	4.87	4.76	4.80	0.05	27,579	103	4.80	4.86	22,141	100	2,800	400		100	1,200			710
2024-03-05	T	ECO	4.77	4.83	4.75	4.75	-0.19	57,299	63	4.75	4.77	46,179	200	10,400			100				81
2024-03-04	T	ECO	5.06	5.18	4.94	4.94	-0.08	28,340	92	4.75	4.89	24,702	100	2,200			100	200			781
2024-03-01	T	ECO	4.78	5.08	4.64	5.00	0.27	604,176	250	5.00	5.04	577,270	1,800	13,528			9,300				1,609
2024-02-29	T	ECO	4.69	5.00	4.69	4.73	-0.02	117,708	97	4.73	4.88	102,008	200	14,244			200				1,051
2024-02-28	T	ECO	5.01	5.15	4.63	4.75	-0.51	58,531	290	4.62	4.75	42,528	500	11,300	500		1,800				1,480
2024-02-27	T	ECO	5.44	5.44	5.20	5.26	-0.18	13,561	64	5.12	5.27	12,032	500	800			100				127
2024-02-26	T	ECO	5.21	5.44	5.21	5.44	0.27	11,054	71	5.30	5.44	9,166		500	900			1			370
2024-02-23	T	ECO	5.58	5.62	5.03	5.17	-0.54	52,208	201	5.08	5.19	27,799	400	19,800			2,000	400			1,630
2024-02-22	T	ECO	5.65	5.71	5.54	5.71	0.08	6,684	53	5.41	5.71	4,515	100	1,400							533
2024-02-21	T	ECO	5.68	5.76	5.53	5.65	0.10	12,993	69	5.57	5.69	3,943		7,700	100						1,250
2024-02-20	T	ECO	5.69	5.69	5.34	5.58	-0.02	53,090	216	5.48	5.66	15,646	3,600	22,000	7,700		500	340			3,250
2024-02-16	T	ECO	5.44	5.62	5.43	5.60	0.18	30,904	116	5.40	5.62	21,766	1,800	3,900	1,300		700				1,136
2024-02-15	T	ECO	5.54	5.77	5.42	5.42	-0.13	66,995	213	5.42	5.68	59,312	3,500	3,000	100			200			719
2024-02-14	T	ECO	5.43	5.55	5.43	5.55	0.08	21,681	113	5.47	5.60	7,590	200	10,200				1,100			2,489
2024-02-13	T	ECO	5.61	5.67	5.41	5.47	-0.14	48,167	192	5.42	5.47	19,548	800	9,100	500	200	16,065	1			1,343		400
2024-02-12	T	ECO	5.55	5.75	5.55	5.61	0.07	39,809	111	5.60	5.72	33,531	200	4,500	300	75	260	100			721
2024-02-09	T	ECO	5.52	5.615	5.51	5.54	0.04	20,341	90	5.47	5.58	13,680	1,500	1,900	300	25	300	2,000			598
2024-02-08	T	ECO	5.52	5.52	5.45	5.50	-0.02	69,993	79	5.44	5.53	21,100		3,500		10	2,500				42,865
2024-02-07	T	ECO	5.47	5.52	5.44	5.52	-0.02	28,421	109	5.50	5.55	19,464	200	1,295	1,400	79					5,883		100
2024-02-06	T	ECO	5.52	5.56	5.42	5.54	0.02	384,045	152	5.43	5.55	372,177		5,900	400			100			5,265
2024-02-05	T	ECO	5.59	5.60	5.44	5.52	-0.06	738,995	87	5.50	5.53	721,126	100	10,000		58					7,559