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	EFN	22.02	22.57	21.87	22.42	0.47	1,100,048	4,959	22.23	22.48	404,017	102,141	57,166	25,669	11,485	343,385	16,400			119,074		2,100	300
2024-05-01	T	EFN	21.86	22.13	21.76	21.95	-0.02	1,428,168	6,070	21.90	22.08	398,008	186,745	59,271	46,675	14,102	586,974	20,000			79,864		3,500	200
2024-04-30	T	EFN	22.53	22.57	21.63	21.97	0.20	1,943,240	7,571	21.91	22.09	676,069	228,190	65,373	40,213	17,775	640,635	35,120			160,168		2,300
2024-04-29	T	EFN	21.40	21.77	21.40	21.77	0.42	1,395,164	3,804	21.60	21.79	347,935	243,921	39,775	18,945	12,990	559,196	15,306			95,614		2,200	400
2024-04-26	T	EFN	21.29	21.51	21.225	21.35	0.14	1,233,001	4,824	21.30	21.47	392,355	383,641	51,220	31,350	12,712	167,837	20,502			122,943		1,100
2024-04-25	T	EFN	21.54	21.54	21.20	21.21	-0.40	746,601	4,363	21.20	21.28	353,843	66,806	40,088	21,019	5,677	111,906	10,328			84,052		2,000
2024-04-24	T	EFN	21.59	21.75	21.38	21.61	0.01	997,719	5,268	21.54	21.70	499,919	133,811	45,713	28,799	7,228	106,965	19,291			110,938		2,100	391
2024-04-23	T	EFN	21.63	21.85	21.57	21.60	0.03	1,785,062	5,543	21.52	21.71	587,122	67,198	38,267	22,223	11,413	731,479	17,296			221,152		2,300
2024-04-22	T	EFN	21.67	21.70	21.40	21.57	0.07	775,074	3,612	21.50	21.64	437,693	37,996	34,140	22,459	7,588	45,339	119,700			55,232		400
2024-04-19	T	EFN	21.50	21.61	21.42	21.50	-0.02	2,052,840	3,380	21.42	21.58	294,509	71,037	17,530	28,864	8,273	1,430,790	32,835			100,577		500
2024-04-18	T	EFN	21.37	21.65	21.30	21.52	0.20	1,945,856	5,348	21.45	21.61	663,785	107,601	71,181	22,286	8,817	964,195	23,027			38,048		1,300
2024-04-17	T	EFN	21.39	21.49	21.21	21.32	0.02	703,237	3,864	21.25	21.43	379,751	57,497	51,817	23,415	6,543	86,551	41,071			37,052		1,500	100
2024-04-16	T	EFN	21.32	21.42	21.20	21.30	-0.01	957,793	4,216	21.21	21.40	443,963	111,601	34,983	11,540	4,647	178,027	20,757		13,500	95,634		1,200
2024-04-15	T	EFN	21.66	21.66	21.21	21.31	-0.23	891,903	3,730	21.23	21.44	366,497	106,733	37,895	20,528	11,249	113,122	17,553			121,408		1,300	7
2024-04-12	T	EFN	21.63	21.76	21.33	21.54	-0.21	1,184,264	4,418	21.44	21.63	493,562	79,801	39,845	31,609	22,123	183,693	17,101		66,400	158,465		1,000
2024-04-11	T	EFN	21.85	21.87	21.49	21.75	-0.01	680,896	3,625	21.70	21.84	252,660	53,452	43,312	10,349	10,755	220,824	11,500			37,983		700
2024-04-10	T	EFN	21.88	22.00	21.66	21.76	-0.29	1,125,917	5,718	21.69	21.86	431,875	123,854	47,443	16,632	7,703	206,942	18,702		5,000	229,593		1,300
2024-04-09	T	EFN	22.06	22.20	21.92	22.05	-0.01	740,112	3,927	21.95	22.10	397,718	55,776	29,944	23,393	2,822	80,365	19,790			117,283		700
2024-04-08	T	EFN	21.87	22.08	21.85	22.06	0.18	443,348	2,952	21.95	22.19	250,800	33,933	26,581	11,012	2,895	80,395	11,620			22,127		100
2024-04-05	T	EFN	21.82	22.06	21.82	21.88	-0.05	850,926	5,530	21.82	21.95	444,461	66,407	44,862	17,460	3,361	138,311	10,901			105,523		700
2024-04-04	T	EFN	22.00	22.19	21.61	21.93	0.09	759,052	3,699	21.82	22.04	354,359	89,623	30,473	24,445	7,298	79,767	19,110			126,133		300
2024-04-03	T	EFN	21.63	22.00	21.62	21.84	0.12	901,432	3,976	21.71	21.95	626,566	57,388	27,905	14,088	2,840	99,114	16,300			46,924		400	100
2024-04-02	T	EFN	21.94	22.02	21.63	21.72	-0.29	781,129	4,337	21.71	21.75	445,062	58,717	57,848	25,454	3,874	78,934	13,741			66,262		900	200
2024-04-01	T	EFN	21.90	22.01	21.69	22.01	0.12	952,548	4,156	21.89	22.09	564,832	48,556	34,490	12,361	5,247	153,393	12,970			105,165		300
2024-03-28	T	EFN	22.12	22.15	21.86	21.89	-0.20	1,043,467	4,485	21.84	22.04	638,609	92,521	52,455	19,868	11,737	102,330	27,112			79,972		1,500
2024-03-27	T	EFN	21.91	22.16	21.83	22.09	0.12	956,047	4,031	21.99	22.20	378,474	97,908	33,127	43,940	5,844	227,604	12,490		22,700	105,544		1,400	300
2024-03-26	T	EFN	21.70	22.25	18.80	21.97	0.19	2,037,192	9,036	21.91	22.10	986,800	113,533	84,885	45,561	8,001	418,398	161,272			194,739		600
2024-03-25	T	EFN	21.89	22.14	21.77	21.78	-0.21	1,273,170	6,129	21.75	21.97	709,876	87,606	44,416	37,244	7,662	155,746	39,343		43,800	124,865		100
2024-03-22	T	EFN	22.22	22.22	21.90	21.99	-0.19	1,134,153	6,091	21.92	22.11	577,746	66,122	78,523	90,891	5,366	128,848	33,001		31,800	86,960		700
2024-03-21	T	EFN	22.61	22.61	22.16	22.18	-0.36	934,180	5,471	22.15	22.32	372,357	143,255	45,839	19,004	9,091	181,972	13,174			90,968		100
2024-03-20	T	EFN	22.40	22.56	22.24	22.54	0.19	1,093,093	5,139	22.45	22.61	433,501	148,903	38,949	16,893	12,265	118,837	94,345			214,602		3,800
2024-03-19	T	EFN	22.07	22.41	22.02	22.35	0.22	944,658	3,663	22.26	22.40	345,133	89,019	28,353	19,469	7,851	166,154	211,588			65,823		1,800
2024-03-18	T	EFN	22.20	22.43	22.08	22.13	0.01	855,282	3,905	22.06	22.28	389,809	82,571	19,990	14,564	7,229	182,897	16,765		12,000	116,936		900
2024-03-15	T	EFN	22.40	22.50	22.09	22.12	-0.29	2,613,677	7,557	22.08	22.26	1,750,986	139,342	57,572	21,622	14,491	376,234	21,501		78,200	100,828		1,100
2024-03-14	T	EFN	22.27	22.69	22.17	22.41	0.16	2,705,283	5,937	22.32	22.49	714,857	1,128,468	73,790	12,154	16,688	416,932	15,300		50,000	218,996		500
2024-03-13	T	EFN	22.46	22.48	22.17	22.25	-0.20	1,842,366	6,582	22.16	22.27	577,719	728,646	58,884	16,779	12,698	218,085	29,866			149,032		1,600
2024-03-12	T	EFN	22.32	22.49	22.14	22.45	0.13	1,486,285	5,523	22.33	22.50	450,302	282,483	41,079	7,946	4,996	292,664	18,202		144,000	193,367		400
2024-03-11	T	EFN	22.29	22.44	22.05	22.32	-0.03	1,136,693	5,253	22.23	22.43	465,625	158,007	26,162	23,243	5,014	97,242	13,591		27,800	253,443		4,300
2024-03-08	T	EFN	22.22	22.50	22.15	22.35	0.06	771,811	5,142	22.24	22.43	398,811	118,006	45,802	17,545	6,239	121,134	11,167			40,097		5,400
2024-03-07	T	EFN	22.31	22.48	22.10	22.29		1,197,639	5,040	22.21	22.38	415,479	113,526	32,163	30,077	7,821	200,475	20,401		309,600	49,799		100	65
2024-03-06	T	EFN	22.22	22.48	22.20	22.29	0.07	1,131,053	5,747	22.16	22.39	464,544	124,348	46,549	25,895	5,727	311,733	22,001			78,790		400	200
2024-03-05	T	EFN	22.50	22.51	22.21	22.22	-0.32	1,386,963	5,623	22.10	22.32	586,208	243,061	42,990	21,448	6,007	210,753	19,055		22,700	175,079		200
2024-03-04	T	EFN	22.78	23.06	22.52	22.54	-0.34	711,877	4,286	22.47	22.75	325,602	66,676	37,056	21,069	3,460	153,536	17,400			64,414		200
2024-03-01	T	EFN	22.84	23.12	22.57	22.88	0.23	1,308,127	6,957	22.75	22.99	523,720	98,536	52,644	34,995	36,702	221,535	123,985			176,520		4,100	125
2024-02-29	T	EFN	21.77	22.71	21.71	22.65		2,119,319	8,507	22.58	22.76	1,388,876	105,288	67,014	27,134	13,240	161,275	119,428			186,319		2,000	500
2024-02-28	T	EFN	23.25	23.40	22.07	22.65	-0.42	1,898,061	8,804	22.60	22.73	1,055,056	170,357	126,143	16,577	11,692	294,255	27,601			147,466		7,400
2024-02-27	T	EFN	23.01	23.21	22.92	23.07	0.06	1,190,500	6,062	22.97	23.13	545,913	111,335	42,372	12,425	7,538	315,299	17,232			85,135		1,900
2024-02-26	T	EFN	23.19	23.31	22.94	23.01	-0.20	647,341	3,910	22.91	23.12	259,619	72,801	24,399	48,055	13,793	126,621	15,154			70,868		800
2024-02-23	T	EFN	23.12	23.46	22.88	23.21	0.17	1,019,902	5,716	23.14	23.31	423,653	94,515	55,748	28,358	7,664	234,623	45,455			81,346		3,300	700
2024-02-22	T	EFN	22.78	23.17	22.43	23.04	0.39	921,555	5,349	22.95	23.15	397,697	60,531	39,388	18,569	4,211	251,245	43,842			82,115		1,000	200
2024-02-21	T	EFN	22.60	22.66	22.36	22.65	-0.03	603,133	3,623	22.51	22.74	363,574	54,409	24,879	10,112	2,836	79,229	13,297			44,560		500
2024-02-20	T	EFN	22.55	22.73	22.44	22.68	0.09	627,096	3,839	22.53	22.71	285,535	69,606	35,480	21,618	6,467	117,494	18,313			53,948		400
2024-02-16	T	EFN	22.53	22.68	22.39	22.59	-0.06	439,934	3,065	22.58	22.67	209,410	52,077	18,808	26,235	3,737	62,454	6,101			51,169		400
2024-02-15	T	EFN	22.47	22.69	22.47	22.65	0.12	423,558	3,338	22.60	22.73	224,346	66,151	26,254	12,311	1,949	37,000	8,301			43,430		200
2024-02-14	T	EFN	21.77	22.53	21.74	22.53	0.80	1,163,924	5,639	22.33	22.58	436,898	126,082	62,291	19,995	6,006	375,090	43,791			65,240		2,200	100
2024-02-13	T	EFN	21.80	21.92	21.66	21.73	-0.27	1,377,918	7,038	21.65	21.85	569,257	176,056	50,380	30,168	8,129	127,600	25,702			356,116		1,800	100
2024-02-12	T	EFN	22.02	22.32	21.86	22.00	-0.05	1,343,318	7,128	21.91	22.04	572,265	124,536	41,509	73,769	7,433	148,451	15,401			228,142		300
2024-02-09	T	EFN	22.37	22.40	22.02	22.05	-0.25	1,111,570	4,024	22.03	22.15	412,971	197,218	38,263	60,465	11,582	234,235	9,701			104,684		1,900	200
2024-02-08	T	EFN	22.75	22.76	22.27	22.30	-0.45	728,646	4,331	22.28	22.46	395,556	103,296	44,041	12,300	8,074	87,636	48,600			25,682		200
2024-02-07	T	EFN	22.50	22.79	22.46	22.75	0.25	1,012,656	4,252	22.56	22.85	443,880	190,905	31,143	11,197	4,760	141,480	8,016			114,827		500	100
2024-02-06	T	EFN	22.50	22.605	22.40	22.50	0.02	967,973	3,124	22.40	22.57	325,097	57,700	24,775	11,918	2,680	372,314	11,656			124,340		400
2024-02-05	T	EFN	22.89	22.89	22.41	22.48	-0.39	1,314,933	5,620	22.40	22.62	564,996	121,723	50,727	11,258	9,968	443,643	12,856			79,547		1,700	100