Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:49:39 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-03-27
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
2024-01-25
T
EDV
24.56
24.70
24.30
24.57
0.13
579,500
3,833
24.47
24.69
347,171
16,300
44,113
9,100
5,098
68,100
13,787
49,773
1,900
2024-01-24
T
EDV
24.77
25.13
24.26
24.44
0.03
1,120,675
7,042
24.44
24.47
657,490
39,763
77,187
15,200
7,419
188,700
18,600
101,135
1,000
2024-01-23
T
EDV
22.83
24.45
22.50
24.41
1.81
1,848,296
10,097
24.13
24.45
934,678
40,630
132,126
14,700
13,322
528,966
22,631
137,958
4,900
2024-01-22
T
EDV
23.48
23.48
22.53
22.60
-1.06
1,562,900
8,571
22.52
22.88
795,536
88,967
88,354
17,400
19,388
298,800
86,801
120,956
6,400
2024-01-19
T
EDV
23.85
23.85
23.42
23.66
-0.25
708,465
4,723
23.59
23.70
371,866
47,650
43,114
21,900
11,492
64,700
27,601
108,974
1,900
2024-01-18
T
EDV
23.65
24.00
23.56
23.91
0.31
809,039
5,277
23.82
23.97
428,714
45,515
55,597
9,500
8,283
86,784
20,402
108,687
3,900
2024-01-17
T
EDV
24.03
24.08
23.53
23.60
-0.90
686,413
4,987
23.52
23.73
458,483
40,850
49,979
9,400
6,517
62,200
24,510
27,937
500
2024-01-16
T
EDV
25.08
25.13
24.46
24.50
-0.63
875,860
5,811
24.40
24.57
411,174
38,842
50,362
9,000
3,280
167,300
9,600
141,602
2,200
2024-01-15
T
EDV
25.19
25.25
24.96
25.13
-0.12
189,155
1,276
25.01
25.24
84,183
10,800
17,750
3,100
1,064
15,600
7,675
34,252
2024-01-12
T
EDV
24.70
25.34
24.65
25.25
1.20
2,035,473
12,308
25.10
25.35
1,038,433
103,320
119,242
9,600
4,265
246,769
34,399
16,100
357,774
2,300
2024-01-11
T
EDV
24.78
24.96
23.97
24.05
-0.55
1,662,747
10,796
24.04
24.26
856,129
78,402
105,587
22,100
5,876
247,000
71,030
180,310
1,600
2024-01-10
T
EDV
25.36
25.46
24.57
24.60
-0.70
1,717,056
11,189
24.51
24.91
1,004,054
134,236
78,527
21,200
4,983
150,744
48,243
5,200
185,890
7,300
2024-01-09
T
EDV
26.21
26.21
25.175
25.30
-0.69
886,578
6,033
25.30
25.53
549,457
52,142
66,943
7,500
3,988
46,200
23,550
98,364
100
2024-01-08
T
EDV
26.40
26.46
25.86
25.99
-0.41
1,178,139
6,932
25.90
26.15
560,814
69,789
73,629
15,000
3,829
92,100
33,237
300,731
1,100
2024-01-05
T
EDV
26.04
27.075
25.99
26.40
0.42
2,534,962
14,275
26.33
26.52
1,082,992
209,420
106,081
38,300
20,881
183,587
35,625
586,174
1,100
2,100
2024-01-04
T
EDV
28.83
28.83
25.82
25.98
-2.91
3,078,127
14,097
25.95
26.48
1,410,243
457,305
205,028
36,000
15,607
208,700
50,324
497,534
2,500
6,200
2024-01-03
T
EDV
29.10
29.38
28.80
28.89
-0.65
622,401
3,220
28.80
29.01
238,718
77,250
45,728
152,600
2,797
63,400
6,701
24,588
300
2024-01-02
T
EDV
29.70
30.18
29.43
29.54
-0.23
392,403
3,092
29.43
29.65
180,518
31,510
59,102
12,000
8,100
37,100
10,501
43,010
700
2023-12-29
T
EDV
29.53
30.00
28.99
29.77
0.01
409,169
2,425
29.72
29.89
304,941
21,600
34,388
5,600
1,560
22,300
4,704
5,700
6,237
500