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
2024-04-26	T	EFR	7.36	7.54	7.21	7.35	0.01	762,575	2,725	7.33	7.39	448,998	52,440	52,364	16,400	1,529	166,300	16,402			3,452		1,600	1,300
2024-04-25	T	EFR	7.36	7.41	7.21	7.34	-0.03	432,561	2,053	7.30	7.35	281,908	28,300	33,537	7,500	693	62,100	11,505			4,517		1,500	300
2024-04-24	T	EFR	7.24	7.43	7.15	7.37	0.20	653,328	3,636	7.34	7.38	352,197	35,100	41,388	71,500	640	103,900	17,501			29,510
2024-04-23	T	EFR	7.24	7.34	7.11	7.17	-0.08	1,158,804	5,162	7.14	7.25	551,395	99,168	63,120	65,400	9,110	188,900	45,930			123,279		800	1,100
2024-04-22	T	EFR	7.85	7.855	7.16	7.25	-0.81	2,623,047	8,582	7.23	7.26	1,359,832	163,489	139,581	20,300	7,183	522,975	55,965			262,719		4,000	17,645
2024-04-19	T	EFR	8.01	8.14	7.95	8.06	0.01	370,158	1,869	8.02	8.08	238,137	21,900	9,976	9,700	471	77,005	10,308			1,956
2024-04-18	T	EFR	8.08	8.16	7.89	8.05	0.13	341,348	1,819	7.99	8.09	246,506	16,800	22,600	2,400	1,123	45,800	4,309			1,442
2024-04-17	T	EFR	8.10	8.21	7.90	7.92	-0.11	456,329	2,203	7.91	7.95	315,031	25,301	11,764	5,700	675	82,073	8,354			6,187		100
2024-04-16	T	EFR	8.25	8.27	7.93	8.03	-0.26	699,672	3,391	8.03	8.12	476,009	48,300	34,636	16,400	1,718	96,200	16,221			3,478			3,100
2024-04-15	T	EFR	8.49	8.64	8.21	8.29	-0.20	422,038	2,232	8.25	8.35	251,053	17,201	26,757	22,200	910	89,177	11,396			2,543		200	300
2024-04-12	T	EFR	8.87	9.05	8.42	8.49	-0.27	584,583	2,459	8.45	8.56	394,478	23,300	35,383	11,500	1,813	106,400	7,401			2,998		200	100
2024-04-11	T	EFR	8.53	8.82	8.28	8.76	0.23	658,158	3,347	8.75	8.85	432,142	41,200	32,752	4,500	612	133,300	9,201			3,321			100
2024-04-10	T	EFR	8.40	8.605	8.34	8.53	0.08	486,421	2,496	8.48	8.55	305,684	39,087	28,395	5,100	1,378	91,263	11,109			3,780
2024-04-09	T	EFR	8.64	8.66	8.39	8.45	-0.18	494,212	2,401	8.40	8.55	307,965	39,566	34,444	5,100	750	91,100	10,851			2,897		100
2024-04-08	T	EFR	8.95	8.95	8.56	8.63	-0.29	376,776	2,147	8.61	8.70	239,253	29,601	13,894	5,900	483	76,600	5,925			3,727		200
2024-04-05	T	EFR	8.97	9.19	8.76	8.92	-0.04	526,590	2,506	8.85	8.92	338,927	45,011	41,461	3,300	317	81,300	10,395			4,300
2024-04-04	T	EFR	9.38	9.38	8.91	8.96	-0.36	566,408	2,634	8.94	8.97	361,564	51,284	32,728	13,900	1,030	91,500	10,280			2,996		100
2024-04-03	T	EFR	8.94	9.35	8.94	9.32	0.41	779,733	3,368	9.27	9.34	503,185	67,386	45,200	19,100	1,703	129,043	9,301			3,488			100
2024-04-02	T	EFR	8.76	8.95	8.62	8.91	0.04	480,616	2,572	8.90	8.94	287,918	30,302	24,294	36,800	1,685	86,200	8,501			3,645
2024-04-01	T	EFR	8.63	8.90	8.52	8.87	0.40	639,196	3,365	8.79	8.90	444,003	32,800	48,033	4,400	1,940	94,400	8,307			2,867		100	303
2024-03-28	T	EFR	8.25	8.52	8.21	8.47	0.23	797,855	3,602	8.45	8.55	525,911	58,016	26,600	10,800	3,615	148,475	18,401			4,652		200	400
2024-03-27	T	EFR	8.30	8.30	8.11	8.24	0.07	274,429	1,524	8.19	8.28	183,122	18,415	19,100	1,800	473	44,330	4,870			1,911			100
2024-03-26	T	EFR	8.22	8.34	8.09	8.17	-0.04	370,206	2,182	8.14	8.19	258,670	11,750	14,700	13,400	1,819	54,593	9,501			4,290		400
2024-03-25	T	EFR	8.42	8.71	8.20	8.21	-0.19	510,974	3,002	8.19	8.22	352,912	22,400	25,403	17,100	6,990	72,928	9,505			1,740		100	500
2024-03-22	T	EFR	8.37	8.57	8.32	8.40	-0.02	449,667	2,013	8.38	8.43	277,327	27,960	31,700	14,300	916	87,776	4,500			4,220		100
2024-03-21	T	EFR	8.50	8.58	8.38	8.42	-0.04	392,641	2,090	8.41	8.49	236,772	34,400	31,408	20,900	512	58,400	7,701			1,656			200
2024-03-20	T	EFR	8.16	8.55	8.07	8.46	0.26	627,094	3,468	8.44	8.48	371,945	45,772	54,178	24,900	8,806	97,000	20,201			1,746		800	400
2024-03-19	T	EFR	8.14	8.34	7.95	8.20	0.02	531,843	2,535	8.14	8.23	358,938	33,429	31,973	8,600	3,952	78,000	12,602			2,212
2024-03-18	T	EFR	8.27	8.27	8.03	8.18	0.01	455,219	2,330	8.14	8.22	306,744	25,171	32,020	4,800	298	78,248	4,502			2,669		100
2024-03-15	T	EFR	7.95	8.27	7.92	8.17	0.17	643,123	2,822	8.13	8.21	425,869	45,400	45,900	21,300	1,421	76,700	22,871			1,948			300
2024-03-14	T	EFR	7.99	8.08	7.82	8.00	0.01	725,103	3,711	7.97	8.02	401,137	56,906	37,235	17,300	2,066	179,754	24,487			3,222			1,300
2024-03-13	T	EFR	8.26	8.49	7.96	7.99	-0.27	988,630	4,358	7.95	8.18	605,006	75,027	77,410	15,800	3,424	171,667	36,769			2,486
2024-03-12	T	EFR	8.27	8.52	8.18	8.26		569,081	2,557	8.25	8.28	347,267	54,700	46,785	16,700	731	83,800	14,597			2,374		1,200	500
2024-03-11	T	EFR	8.19	8.34	8.15	8.26	0.06	505,705	2,776	8.21	8.30	313,356	52,400	43,852	21,500	731	62,200	7,793			2,705		100	100
2024-03-08	T	EFR	8.67	8.67	8.11	8.20	-0.43	816,068	4,022	8.15	8.28	499,991	61,570	45,200	44,900	1,677	137,000	21,149			2,498		400	420
2024-03-07	T	EFR	8.21	8.66	8.19	8.63	0.38	707,702	3,840	8.57	8.67	429,783	60,884	33,491	19,200	1,337	123,126	28,500			3,201		600	500
2024-03-06	T	EFR	8.37	8.49	8.22	8.25	-0.05	589,348	2,976	8.20	8.41	364,805	38,550	35,068	22,300	1,643	96,225	23,735			5,791			200
2024-03-05	T	EFR	8.55	8.63	8.28	8.30	-0.27	720,034	3,370	8.28	8.46	440,448	56,418	40,860	22,800	515	123,035	13,799			11,150			500
2024-03-04	T	EFR	9.00	9.00	8.54	8.57	-0.30	497,902	2,713	8.55	8.72	281,799	35,878	47,652	16,900	1,160	94,425	11,205			5,837		400	900
2024-03-01	T	EFR	8.59	8.98	8.50	8.87	0.25	679,367	3,333	8.81	8.90	411,806	51,631	28,987	15,300	778	144,800	18,916			4,655		100	1,500
2024-02-29	T	EFR	8.76	8.885	8.43	8.62	-0.08	715,719	3,395	8.55	8.67	451,107	42,645	31,400	27,100	722	134,604	19,840			5,924		1,200
2024-02-28	T	EFR	9.05	9.05	8.65	8.70	-0.28	450,672	2,729	8.68	8.75	238,590	40,730	41,878	9,500	1,218	99,072	6,835			11,326		100	600
2024-02-27	T	EFR	8.63	9.15	8.63	8.98	0.42	769,115	4,033	8.91	9.05	457,884	52,500	68,400	20,800	1,148	136,109	21,901			7,860			700
2024-02-26	T	EFR	8.19	8.65	8.07	8.56	0.48	911,271	4,355	8.55	8.60	593,221	40,600	63,400	19,200	5,189	143,955	36,724			7,238			100
2024-02-23	T	EFR	8.19	8.25	8.06	8.08	-0.15	542,137	2,775	8.07	8.16	331,137	34,600	31,800	15,300	574	107,603	12,594			6,413		100
2024-02-22	T	EFR	8.57	8.57	8.19	8.23	-0.23	428,710	2,157	8.20	8.27	273,451	24,532	17,438	4,500	415	94,200	10,405			2,601
2024-02-21	T	EFR	8.26	8.58	8.16	8.46	0.13	672,635	3,140	8.45	8.50	434,235	38,200	48,645	5,700	2,248	121,468	15,239			4,677			400
2024-02-20	T	EFR	8.71	8.82	8.27	8.33	-0.41	725,921	3,897	8.32	8.49	508,766	27,209	39,991	25,200	2,320	93,400	17,313			8,917			100
2024-02-16	T	EFR	9.04	9.07	8.71	8.74	-0.27	508,143	2,559	8.73	8.82	329,539	27,264	37,335	2,200	1,248	99,875	7,159			2,255
2024-02-15	T	EFR	8.96	9.04	8.85	9.01	0.10	574,047	2,564	9.00	9.08	316,933	35,102	30,364	5,800	1,691	165,507	15,961			2,176
2024-02-14	T	EFR	9.09	9.13	8.80	8.91	-0.06	592,991	3,233	8.90	8.97	342,220	38,003	45,362	11,800	933	122,990	10,793			17,388		100	1,800
2024-02-13	T	EFR	9.19	9.24	8.94	8.97	-0.33	637,513	3,226	8.96	9.03	387,709	43,497	38,470	4,000	759	144,300	11,823			3,769		1,200	400
2024-02-12	T	EFR	9.15	9.38	9.01	9.30	0.04	413,045	2,305	9.26	9.35	261,919	24,600	29,320	10,300	536	76,100	6,563			1,961		100	700
2024-02-09	T	EFR	9.43	9.49	9.20	9.26	-0.13	495,179	2,881	9.24	9.32	303,724	31,313	28,615	5,400	2,046	106,300	11,969			3,943		300	300
2024-02-08	T	EFR	9.94	9.98	9.25	9.39	-0.61	851,136	4,350	9.35	9.42	526,932	65,045	45,687	18,000	1,744	161,105	24,100			4,377		100	1,000
2024-02-07	T	EFR	9.82	10.05	9.67	10.00	0.16	477,204	2,559	9.87	10.05	307,754	24,204	27,366	5,400	543	86,447	14,889			2,562
2024-02-06	T	EFR	10.09	10.12	9.80	9.84	-0.27	386,795	2,427	9.81	9.90	258,005	23,400	27,735	16,000	699	51,900	4,602			3,272		400
2024-02-05	T	EFR	10.46	10.46	9.92	10.11	-0.36	560,940	3,156	10.10	10.17	367,118	43,963	25,331	15,200	1,030	93,700	8,947			3,697			100
2024-02-02	T	EFR	10.62	10.66	10.37	10.47	-0.19	436,850	2,586	10.45	10.50	292,472	28,268	28,771	3,600	1,932	70,300	8,378			2,436			100
2024-02-01	T	EFR	10.65	11.02	10.54	10.66	0.46	922,201	5,418	10.60	10.70	604,713	73,000	50,992	29,000	1,218	135,700	19,976			5,898			300
2024-01-31	T	EFR	10.38	10.59	10.135	10.20	-0.17	1,120,611	5,034	10.15	10.26	732,134	47,810	49,005	13,800	2,682	260,594	6,801			5,900
2024-01-30	T	EFR	9.81	10.45	9.79	10.37	0.49	618,299	3,840	10.35	10.44	391,396	35,724	45,675	15,600	4,204	102,800	15,742			4,549		400	1,110