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
2024-05-02	T	EDGF	10.28	10.38	10.28	10.38	-0.03	4,503	10	10.23	10.39	1,900			100	100	1,900	1			502
2024-05-01	T	EDGF	10.27	10.27	10.24	10.25	-0.16	1,106	8	10.18	10.26				900		100	1			105
2024-04-30	T	EDGF	10.33	10.45	10.31	10.41	0.01	2,317	24	10.24	10.42	700	200	100	200	200	600	200			117
2024-04-29	T	EDGF	10.40	10.41	10.30	10.30	-0.24	2,538	16	10.29	10.42	100		100	1,400	50	600	201			62
2024-04-26	T	EDGF	10.45	10.59	10.39	10.54	0.21	3,335	24	10.40	10.55	1,385		200	400	200	900				92
2024-04-25	T	EDGF	10.21	10.35	10.21	10.35	0.04	12,990	46	10.26	10.37	5,001	300	3,000	900	1	3,500	201			2
2024-04-24	T	EDGF	10.33	10.39	10.30	10.39	0.07	10,300	24	10.32	10.40	5,000			700		4,100	201			206
2024-04-23	T	EDGF	10.33	10.38	10.32	10.37	0.07	9,563	25	10.38	10.46	4,600		1,100	1,800		2,000	1			2
2024-04-22	T	EDGF	10.35	10.35	10.19	10.23	-0.16	3,960	37	10.22	10.30	500	200	1,800	700	4	600	101			4
2024-04-19	T	EDGF	10.26	10.39	10.19	10.39	-0.06	1,507	13	10.25	10.40	200	300		300	5	300	200			202
2024-04-18	T	EDGF	10.38	10.44	10.38	10.44	-0.01	1,512	15	10.32	10.46		1,100		200	10		200
2024-04-17	T	EDGF	10.23	10.48	10.14	10.45	0.13	2,430	26	10.27	10.44	860			500	775	100				5
2024-04-16	T	EDGF	10.12	10.32	10.12	10.32	-0.05	2,738	25	10.16	10.33	600		1,300	600		100	101			4
2024-04-15	T	EDGF	10.39	10.39	10.26	10.37	0.18	6,358	41	10.21	10.38	400	300	1,200	2,500		800	1,001			157
2024-04-12	T	EDGF	10.26	10.26	10.16	10.19	-0.01	2,398	24	10.13	10.20	100	800		500	77	500	400			16
2024-04-11	T	EDGF	10.20	10.29	10.15	10.29	0.01	2,102	13	10.21	10.30	700	200	600	300		100	201			1
2024-04-10	T	EDGF	10.22	10.35	10.22	10.28		13,505	40	10.19	10.31	6,402		300	1,400		5,400	1			2
2024-04-09	T	EDGF	10.31	10.31	10.24	10.29	-0.06	9,258	47	10.23	10.30	3,700	1,600	1,900	600	56	700	601			101
2024-04-08	T	EDGF	10.42	10.42	10.34	10.34	-0.02	9,117	29	10.34	10.41	1,100	300	1,000	2,600	112	2,100	1,900			1
2024-04-05	T	EDGF	10.30	10.38	10.30	10.37	0.07	10,640	33	10.30	10.39	8,400	200		1,000		900	1			1
2024-04-04	T	EDGF	10.46	10.46	10.30	10.32	0.01	5,004	38	10.30	10.33	1,900			2,200		800	1			103
2024-04-03	T	EDGF	10.47	10.48	10.47	10.48	0.17	963	11	10.41	10.49		100	100	600	56	100	1			1
2024-04-02	T	EDGF	10.31	10.43	10.31	10.43	-0.12	5,110	25	10.33	10.44	2,387	400	100	1,400	22	500	300			1
2024-04-01	T	EDGF	10.55	10.55	10.53	10.54	0.02	1,101	7	10.46	10.54	300		600	100		100				1
2024-03-28	T	EDGF	10.54	10.54	10.54	10.54	0.02	406	6	10.47	10.55			100		2	300	1
2024-03-27	T	EDGF	10.53	10.55	10.51	10.55		4,053	25	10.47	10.55	1,700	200	500	300		1,300	1			1
2024-03-26	T	EDGF	10.54	10.56	10.52	10.55	0.05	1,082	12	10.48	10.56	300	300	200	100	4		101			27
2024-03-25	T	EDGF	10.50	10.51	10.46	10.51	0.01	3,041	18	10.43	10.51	130	200		2,100			400			156
2024-03-22	T	EDGF	10.49	10.51	10.44	10.50	0.01	2,706	22	10.43	10.51	300	600	600	400			701			81
2024-03-21	T	EDGF	10.48	10.51	10.47	10.50	0.22	3,042	22	10.42	10.51	500		600	900		200	601			102
2024-03-20	T	EDGF	10.43	10.47	10.43	10.47	0.19	644	10	10.42	10.49	41		100	200			302			1
2024-03-19	T	EDGF	10.37	10.43	10.37	10.42	0.14	1,004	12	10.34	10.44		100					701			201
2024-03-18	T	EDGF	10.28	10.38	10.28	10.36	-0.05	3,494	19	10.30	10.37	158	400	1,000	400			1,401			45
2024-03-15	T	EDGF	10.41	10.41	10.29	10.36		3,128	25	10.30	10.37	100	700	400	800			925			107
2024-03-14	T	EDGF	10.48	10.48	10.37	10.37	0.01	1,331	16	10.31	10.38		200	200	400		100	401			16
2024-03-13	T	EDGF	10.42	10.42	10.35	10.40	0.15	6,529	27	10.34	10.41	100	600	1,800	3,000		500	300			198
2024-03-12	T	EDGF	10.25	10.36	10.24	10.36	0.11	22,950	47	10.26	10.37	20,145	200	100	2,000		300	101			104
2024-03-11	T	EDGF	10.24	10.25	10.19	10.19	-0.06	3,208	21	10.17	10.25		300	900	1,200		500	300			2
2024-03-08	T	EDGF	10.28	10.28	10.23	10.24	-0.05	1,997	17	10.18	10.25	100	100	500	1,100	85		101
2024-03-07	T	EDGF	10.16	10.29	10.16	10.29	0.13	8,926	33	10.25	10.29	6,005	300	400	400		1,700	100			2
2024-03-06	T	EDGF	10.21	10.21	10.15	10.16		5,432	15	10.15	10.16	1,100	400	3,000	500	28		401			2
2024-03-05	T	EDGF	10.22	10.22	10.14	10.16	0.01	2,162	13	10.08	10.18	280		200	1,400	80	200				2
2024-03-04	T	EDGF	10.21	10.22	10.21	10.22	0.07	463	7	10.15	10.22	60			300		100	1			1
2024-03-01	T	EDGF	10.12	10.18	10.12	10.18	0.12	1,412	17	10.13	10.20	100		300	400		600				1
2024-02-29	T	EDGF	10.12	10.14	10.06	10.14	-0.02	602	8	10.07	10.15	100		200			300	1			1
2024-02-28	T	EDGF	10.08	10.08	10.07	10.07	-0.09	1,152	14	10.01	10.09		400	300	100		300				1
2024-02-27	T	EDGF	10.16	10.16	10.08	10.08	0.15	402	6	10.07	10.15	100	100	200				1			1
2024-02-26	T	EDGF	10.14	10.16	10.14	10.16	0.23	2,973	17	10.12	10.18		800	400	1,300	2	200	200			12
2024-02-23	T	EDGF	10.07	10.13	10.07	10.09	0.16	709	11	10.11	10.15		300		400	7		1			1
2024-02-22	T	EDGF	10.03	10.03	10.03	10.03	0.10	1,057	11	10.02	10.11	1		900			100				1
2024-02-21	T	EDGF	9.98	9.99	9.93	9.96	0.06	4,435	21	9.95	10.03	1,200	900	300	700		100	101			1,051
2024-02-20	T	EDGF	9.93	9.98	9.90	9.98	0.17	5,403	13	9.91	10.00	2,420			500		2,400				3
2024-02-16	T	EDGF	9.87	9.87	9.87	9.87	0.06	101	2	9.86	9.94			100
2024-02-15	T	EDGF	9.86	9.98	9.81	9.81	-0.02	5,605	45	9.82	9.99	1,200	1,800	300	1,100	200	900	100			5
2024-02-14	T	EDGF	9.86	9.86	9.80	9.83	0.13	1,175	11	9.74	9.87	1,000						1			17
2024-02-13	T	EDGF	9.70	9.78	9.70	9.73	-0.11	5,701	29	9.72	9.86	1,300	900	900	1,200		200	300			901
2024-02-12	T	EDGF	9.80	9.91	9.75	9.84	0.04	5,185	34	9.71	9.86	700	1,100	1,200	900	100	100	1,001			84
2024-02-09	T	EDGF	9.77	9.83	9.77	9.80	0.01	1,904	21	9.77	9.81	403		1,000	100		100				201
2024-02-08	T	EDGF	9.80	9.80	9.80	9.80	0.01	903	9	9.74	9.82		100	300				101			401
2024-02-07	T	EDGF	9.84	9.85	9.78	9.85	0.06	602	8	9.78	9.86		400	200				1
2024-02-06	T	EDGF	9.79	9.84	9.79	9.84	0.12	9,402	20	9.80	9.85	200	500	1,600	5,200		1,900				2
2024-02-05	T	EDGF	9.77	9.77	9.76	9.76	0.04	1,254	11	9.74	9.82		100	700	100	2		301