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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-10-16	T	EIF	116.21	118.11	115.38	116.57	0.58	223,003	2,140	116.27	117.13	133,657	11,205	2,408	6,177	1,136	8,603	4,927			36,523		7,700	562
2026-10-15	T	EIF	113.56	117.63	112.23	115.99	1.91	344,282	3,156	115.37	116.20	173,594	17,101	5,069	14,857	1,429	39,602	9,964			42,583		8,400	403
2026-10-14	T	EIF	116.00	117.02	113.50	114.08	-2.71	298,942	2,446	113.73	115.29	149,393	13,000	3,970	5,347	1,624	44,361	9,914			42,112		7,300	565
2026-10-13	T	EIF	116.48	118.77	116.16	116.79	0.42	323,446	2,396	116.66	117.37	223,453	18,886	718	6,562	2,299	14,802	8,750			20,987		10,300	438
2026-10-09	T	EIF	116.58	117.56	114.87	116.37	-0.33	209,954	1,904	116.01	116.95	126,260	14,555	6,000	6,314	907	11,719	6,100			25,437		4,200	192
2026-10-08	T	EIF	116.92	120.30	116.69	116.70	-0.32	358,440	2,729	116.48	117.19	200,574	21,882	4,502	3,809	1,885	41,101	8,208			42,648		10,600	573
2026-10-07	T	EIF	118.34	118.34	116.05	117.02	-1.71	235,063	2,134	116.73	117.47	118,064	8,625	7,232	5,802	1,324	31,403	7,500			26,752		5,000	586
2026-10-06	T	EIF	118.17	119.725	118.00	118.73	0.76	293,753	2,277	118.31	119.10	182,582	18,415	4,800	4,235	1,267	19,106	8,110			26,066		7,000	219
2026-10-05	T	EIF	116.06	118.31	115.36	117.97	2.19	310,295	2,885	116.90	118.46	191,738	11,757	1,904	5,367	1,339	25,801	8,698			40,626		4,000	69
2026-10-02	T	EIF	121.50	121.90	114.80	115.78	-5.58	423,836	3,912	115.60	116.68	233,944	15,013	4,102	8,338	1,299	29,302	6,737			63,005		12,300	670
2026-10-01	T	EIF	123.98	124.23	120.57	121.36	-2.87	180,980	2,025	121.21	121.98	95,170	10,256	4,202	1,891	752	20,401	5,379			24,183		4,800	104
2026-09-30	T	EIF	125.18	125.48	123.90	124.23	-1.07	198,449	1,795	124.21	124.64	110,593	11,946	4,900	1,485	919	19,315	2,770		3,000	23,493		4,700	225
2026-09-29	T	EIF	124.09	125.38	122.19	125.30	1.72	350,994	2,525	125.30	125.64	214,628	19,875	2,300	8,218	549	11,101	3,566		5,000	50,143		7,600	348
2026-09-28	T	EIF	122.84	124.62	122.80	123.58	-0.22	224,384	1,940	123.19	123.99	124,824	18,220	3,506	4,472	1,075	14,040	5,295			31,933		3,700	197
2026-09-25	T	EIF	121.50	124.06	119.37	123.80	2.33	229,666	2,095	122.69	124.00	121,528	17,277	5,800	9,470	1,668	12,503	3,515		1,000	38,227		7,400	408
2026-09-24	T	EIF	120.81	121.83	118.66	121.47	0.23	271,027	2,288	120.89	121.80	169,745	9,366	4,050	3,546	1,207	13,401	5,452		30,300	24,398		3,300	433
2026-09-23	T	EIF	119.00	122.21	118.51	121.24	1.68	261,297	1,658	121.00	121.57	86,665	5,761	4,299	4,708	968	10,901	3,821		89,300	34,731		7,300	336
2026-09-22	T	EIF	119.00	119.805	118.67	119.56	1.80	141,602	1,378	119.00	119.71	57,620	10,921	1,100	5,856	1,136	7,001	2,442		3,100	38,608		4,400	142
2026-09-21	T	EIF	118.52	118.78	117.01	117.76	0.26	138,130	1,404	117.22	118.04	71,465	8,586	600	2,291	659	5,301	2,385			26,501		5,200	263
2026-09-18	T	EIF	115.99	117.62	115.81	117.50	0.90	202,526	1,485	116.38	117.91	152,028	11,548	900	1,041	706	4,901	1,700			15,365		8,400	102
2026-09-17	T	EIF	117.93	117.99	116.37	116.60	0.35	124,251	1,298	116.31	117.03	68,578	15,220	1,500	2,951	1,195	6,201	702			14,665		5,200	223
2026-09-16	T	EIF	115.51	117.66	115.12	116.25	1.39	208,801	1,925	116.10	116.67	126,982	14,153	6,728	1,845	1,084	10,848	2,170			25,814		8,200	147
2026-09-15	T	EIF	116.63	116.63	113.35	114.86	-1.83	207,852	2,229	114.35	115.30	100,088	14,775	3,326	5,632	1,044	20,201	5,200			34,642		7,800	370
2026-09-14	T	EIF	115.60	117.87	115.60	116.69	-0.15	215,049	2,090	116.26	116.75	122,882	15,051	3,000	2,255	1,602	11,501	3,600			31,363		8,000	196
2026-09-11	T	EIF	119.11	121.99	116.27	116.84	-1.92	330,916	3,144	116.51	117.29	167,537	45,929	5,406	10,100	1,126	33,988	7,992			35,679		10,700	245
2026-09-10	T	EIF	119.81	120.58	117.91	118.76	-1.58	153,168	1,666	118.21	119.11	79,473	14,330	5,232	3,672	970	9,288	2,600			25,661		2,700	165
2026-09-09	T	EIF	120.14	121.86	119.17	120.34	-0.75	145,543	1,618	119.85	120.72	78,899	10,241	4,784	2,878	1,628	6,001	4,400			23,004		4,600	296
2026-09-08	T	EIF	119.72	121.68	118.495	121.09	0.63	128,871	1,456	120.84	121.39	63,300	7,540	1,001	4,510	1,688	5,015	2,498			30,445		3,300	119
2026-09-04	T	EIF	118.60	120.50	118.60	120.46	1.28	170,264	1,570	119.90	120.50	108,522	5,802	3,652	5,118	1,538	3,601	3,513			15,916		4,900	484
2026-09-03	T	EIF	117.36	119.39	115.60	119.18	2.78	200,466	2,052	117.71	119.48	96,228	13,219	5,900	9,090	2,857	14,397	5,653			34,128		6,600	76
2026-09-02	T	EIF	116.81	117.16	114.19	116.40	0.08	275,352	2,670	116.08	116.96	150,951	24,574	7,977	6,732	3,768	15,566	7,070			32,912		10,300	378
2026-09-01	T	EIF	119.04	119.04	116.09	116.32	-3.41	225,165	2,358	116.05	117.00	116,194	14,915	2,703	4,659	2,255	14,201	3,169			42,130		8,300	212
2026-08-31	T	EIF	120.36	120.60	117.51	119.73	-1.91	348,350	3,031	119.19	120.15	204,297	18,352	6,201	16,541	3,723	36,001	8,901			30,232		8,700	114
2026-08-28	T	EIF	122.87	123.34	121.50	121.64	-1.16	172,514	1,817	121.31	122.17	103,959	10,696	2,271	2,616	531	5,301	4,750			23,968		6,000	479
2026-08-27	T	EIF	122.07	122.89	121.40	122.80	0.88	192,235	1,718	122.35	122.90	127,529	8,806	7,051	7,500	2,188	6,609	4,515			16,803		2,800	17
2026-08-26	T	EIF	122.69	124.40	121.63	121.92	-1.14	257,890	2,271	121.50	122.45	134,230	18,735	3,083	7,773	2,407	13,601	6,931			45,352		5,500	146
2026-08-25	T	EIF	127.89	127.94	122.69	123.06	-2.94	182,599	2,022	122.78	124.45	101,458	7,948	7,024	7,064	1,639	8,101	6,592			26,148		4,800	131
2026-08-24	T	EIF	127.05	127.75	125.61	126.00	-1.78	203,831	2,056	125.50	126.40	110,184	10,467	5,057	7,133	1,496	16,058	7,102			27,345		5,100	461
2026-08-21	T	EIF	130.07	131.25	127.37	127.78	-3.28	274,826	2,213	127.37	128.83	170,785	18,807	2,646	5,221	1,513	12,801	5,651			28,950		5,500	154
2026-08-20	T	EIF	128.69	131.38	128.68	131.06	1.85	272,179	2,489	130.44	131.49	153,512	12,494	6,666	9,497	888	24,124	11,141			33,983		6,500	308
2026-08-19	T	EIF	132.17	132.19	128.43	129.21	-2.34	230,014	2,225	128.86	130.00	147,613	15,787	1,000	7,182	1,242	13,701	4,100			24,142		5,200	115
2026-08-18	T	EIF	132.09	133.06	130.79	131.55	-1.72	134,610	1,488	131.04	131.93	86,004	8,065	545	2,618	1,220	4,401	3,590			16,534		4,900	147
2026-08-17	T	EIF	132.84	135.00	131.32	133.27	0.18	202,420	1,783	132.56	133.62	125,276	10,295	7,941	2,831	2,087	12,074	4,400			19,695		4,500	323
2026-08-14	T	EIF	133.19	134.66	131.52	133.09	-0.76	186,383	1,908	133.00	133.61	114,301	8,781	777	1,186	1,688	8,601	2,468			33,042		3,600	308
2026-08-13	T	EIF	135.32	136.30	133.56	133.85	-1.58	314,971	2,521	133.66	134.70	212,890	12,644	4,204	3,663	2,151	21,402	5,413			27,987		6,600	173
2026-08-12	T	EIF	130.74	136.75	130.74	135.43	7.25	508,409	4,615	133.88	136.00	330,023	26,526	5,673	8,634	2,229	33,690	12,980			49,359		9,700	487
2026-08-11	T	EIF	125.59	128.45	125.59	128.18	2.76	181,581	1,776	127.87	128.38	100,797	6,924	3,175	1,400	1,080	11,902	2,410			27,205		5,400	200
2026-08-10	T	EIF	126.78	127.56	124.61	125.42	-2.14	210,952	2,033	125.20	125.42	127,419	12,270	900	1,884	1,942	13,401	6,478			23,894		3,000	129
2026-08-07	T	EIF	129.05	129.57	126.69	127.56	-1.27	187,405	2,038	127.06	128.10	88,977	8,450	5,335	662	3,274	9,101	1,900			39,487		6,300	63
2026-08-06	T	EIF	129.00	130.08	128.19	128.83	-0.43	182,930	1,608	128.50	129.23	116,054	5,693	972	3,201	874	7,201	4,521			18,943		3,800	304
2026-08-05	T	EIF	129.20	130.33	128.64	129.26	0.20	175,283	1,869	128.79	129.63	110,941	8,540	500	2,161	1,118	8,701	3,172			21,387		4,100	543
2026-08-04	T	EIF	125.68	129.23	125.68	129.06	3.51	468,221	2,703	127.98	129.19	325,422	14,836	1,575	2,003	1,228	31,301	3,979			44,604		4,500	277
2026-07-31	T	EIF	126.89	126.89	124.53	125.55	-1.37	195,218	2,218	125.01	125.64	108,037	13,722	600	4,024	1,637	10,434	3,282			21,538		2,700	143
2026-07-30	T	EIF	124.50	127.88	124.50	126.92	2.35	276,441	2,196	126.37	127.11	159,396	15,559	4,167	3,500	1,135	46,200	5,197			23,569		5,100	337
2026-07-29	T	EIF	125.51	126.64	122.72	124.57	-2.98	332,740	2,959	123.98	124.86	219,092	12,609	5,904	4,463	1,653	22,277	4,565			35,755		6,500	158
2026-07-28	T	EIF	126.11	128.09	125.03	127.55	1.63	214,531	2,013	126.92	127.87	133,693	10,918	6,136	2,824	1,464	13,002	4,106			27,636		5,300	110
2026-07-27	T	EIF	126.08	126.60	123.33	125.92	0.32	259,035	2,227	125.37	126.00	176,330	10,805	1,800	3,400	1,266	12,301	5,436			22,188		5,700	197
2026-07-24	T	EIF	126.46	127.01	125.00	125.60	-0.72	196,392	1,850	125.46	125.98	113,048	6,394	2,381	2,521	1,766	13,201	2,960			28,137		6,900	103
2026-07-23	T	EIF	125.72	126.89	124.00	126.32	-1.31	314,659	2,852	125.89	126.66	177,524	15,453	2,870	3,359	951	23,407	5,529			49,507		6,400	182
2026-07-22	T	EIF	127.43	128.80	126.14	127.63	-0.77	169,626	1,584	127.38	128.18	83,390	10,222	965	2,781	583	7,927	2,145			43,497		5,800	316
2026-07-21	T	EIF	127.20	129.36	126.03	128.40	1.27	168,137	1,583	127.87	128.43	106,235	7,631	1,388	1,431	1,598	9,001	3,184			22,259		5,000	136
2026-07-20	T	EIF	127.74	128.00	126.73	127.13	-0.57	165,049	1,645	126.71	127.46	102,521	5,402	3,076	2,634	1,117	6,001	5,604			24,229		3,800	212