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	EIF	46.90	47.24	46.64	46.92	0.13	75,663	694	46.85	47.05	45,960	9,900	6,646	2,600	140	2,100	1,860			4,252
2024-04-25	T	EIF	46.72	46.93	46.31	46.79	-0.11	84,717	710	46.70	46.99	40,338	6,900	7,886	1,700	556	1,260	3,001			18,310
2024-04-24	T	EIF	47.02	47.38	46.84	46.90	-0.13	98,732	801	46.90	47.18	39,096	4,700	5,698	2,700	535	1,600	3,426		25,900	9,046
2024-04-23	T	EIF	46.32	47.53	46.08	47.03	0.99	121,871	856	46.90	47.19	53,625	8,800	13,298	4,022	943	3,400	5,160			24,799
2024-04-22	T	EIF	45.96	46.34	45.46	46.04	0.10	155,013	1,207	45.83	46.19	94,536	12,401	15,235	4,005	1,516	3,200	8,452			10,387
2024-04-19	T	EIF	46.01	46.67	45.87	45.94	-0.31	90,639	840	45.87	46.21	53,772	9,611	5,142	5,800	937	1,800	5,766			5,817
2024-04-18	T	EIF	46.63	47.05	46.14	46.25	-0.05	96,563	870	46.07	46.39	56,582	9,198	8,589	3,100	507	3,900	4,805			6,730		100
2024-04-17	T	EIF	45.54	46.57	45.54	46.30	0.79	80,925	815	46.06	46.35	43,639	9,800	3,434	4,300	931	2,248	7,051			7,048		100
2024-04-16	T	EIF	45.65	45.78	45.17	45.51	-0.26	165,192	1,403	45.34	45.60	71,240	18,730	14,626	7,200	1,047	7,504	7,573			22,415
2024-04-15	T	EIF	47.19	47.19	45.66	45.77	-0.89	104,194	1,063	45.70	45.80	49,881	8,902	4,339	3,900	1,225	2,100	5,404			17,507
2024-04-12	T	EIF	47.81	48.04	46.65	46.66	-1.32	143,357	1,348	46.63	46.99	88,572	13,684	8,470	5,600	1,227	2,700	3,828			13,698		100
2024-04-11	T	EIF	48.39	48.41	47.61	47.98	-0.43	156,606	1,213	47.85	48.14	75,050	10,703	8,582	4,100	1,537	7,649	3,828		20,600	15,506
2024-04-10	T	EIF	48.90	48.90	48.15	48.41	-0.30	92,342	777	48.32	48.70	52,868	7,200	5,429	3,200	883	1,700	4,600			13,674
2024-04-09	T	EIF	48.50	48.80	48.23	48.71	0.26	48,809	519	48.68	48.84	25,444	6,000	2,802	800	628	4,000	2,299			5,556
2024-04-08	T	EIF	48.81	48.81	48.42	48.45	-0.17	56,782	602	48.33	48.60	28,690	10,300	3,322	1,100	721	1,100	2,523			6,805
2024-04-05	T	EIF	48.23	48.62	47.91	48.62	0.41	95,534	766	48.48	48.68	51,052	9,300	8,198	3,100	1,151	7,453	6,815			6,787
2024-04-04	T	EIF	49.07	49.18	48.15	48.21	-0.85	127,196	1,027	48.02	48.50	79,127	7,700	10,897	4,300	937	7,650	4,212			10,497
2024-04-03	T	EIF	48.55	49.44	48.22	49.06	0.40	125,353	1,111	49.06	49.29	65,101	12,000	12,958	5,500	1,171	8,915	5,200			11,025
2024-04-02	T	EIF	49.43	49.43	48.61	48.66	-0.71	100,920	890	48.65	48.95	66,478	9,402	6,472	2,800	814	2,700	4,000			4,517
2024-04-01	T	EIF	49.41	49.70	48.84	49.37	-0.14	84,866	777	49.24	49.59	41,637	10,302	6,871	1,900	1,083	3,400	2,900			11,718
2024-03-28	T	EIF	49.64	49.98	49.37	49.51	-0.23	120,210	781	49.39	49.67	90,359	6,495	7,581	2,500	867	1,600	2,202			6,572
2024-03-27	T	EIF	49.09	49.74	48.98	49.74	0.57	83,473	795	49.60	49.75	55,870	6,400	3,688	1,200	992	4,100	3,402			6,265
2024-03-26	T	EIF	49.00	49.63	48.75	49.17	0.18	98,091	853	49.15	49.46	64,575	7,100	4,296	3,000	919	2,800	2,201			9,250
2024-03-25	T	EIF	49.17	49.29	48.77	48.99	-0.16	64,759	693	48.84	49.09	35,876	7,673	8,254	2,400	674	800	1,001			6,385
2024-03-22	T	EIF	49.19	49.39	48.82	49.15	-0.01	95,208	800	49.03	49.25	57,024	6,527	8,363	3,100	545	9,030	2,933			6,026
2024-03-21	T	EIF	48.79	49.22	48.55	49.16	0.38	167,906	1,272	49.00	49.16	97,626	22,102	14,239	4,800	935	6,700	4,917			11,303
2024-03-20	T	EIF	48.28	48.79	48.20	48.78	0.31	57,032	566	48.66	48.79	27,608	5,600	5,547	2,100	797	5,500	3,657			4,656
2024-03-19	T	EIF	48.42	48.75	48.20	48.47	-0.10	78,720	756	48.35	48.64	45,007	6,900	8,493	535	905	900	1,772			10,101
2024-03-18	T	EIF	48.86	48.86	48.39	48.57	-0.06	58,079	653	48.56	48.75	35,699	5,200	4,666	800	1,104	1,700	2,501			4,253
2024-03-15	T	EIF	48.48	48.90	48.40	48.63	0.33	116,894	798	48.50	48.78	84,085	5,096	6,087	2,300	1,045	5,930	2,301			8,436
2024-03-14	T	EIF	48.51	48.51	48.06	48.30	-0.26	55,845	569	48.16	48.42	32,384	6,601	2,981	2,300	855	400	3,702			4,522
2024-03-13	T	EIF	48.21	48.75	48.17	48.56	0.31	69,901	670	48.46	48.75	37,803	5,800	8,338	1,200	1,368	2,600	3,456			4,813
2024-03-12	T	EIF	48.53	48.53	47.83	48.25	-0.18	92,864	878	48.18	48.44	54,322	8,603	11,460	2,100	1,378	1,500	4,954			6,490
2024-03-11	T	EIF	48.74	48.92	48.35	48.43	-0.44	98,550	1,002	48.20	48.54	61,372	8,508	8,256	2,200	1,136	2,800	3,632			7,812
2024-03-08	T	EIF	48.66	49.00	48.51	48.87	0.19	389,265	891	48.79	49.09	351,868	10,362	8,759	3,500	1,050	2,400	3,538			5,938
2024-03-07	T	EIF	49.32	49.89	48.62	48.68	-0.54	154,706	1,382	48.50	49.00	90,253	12,653	16,297	2,700	1,258	3,115	4,141			19,647
2024-03-06	T	EIF	49.02	49.48	49.01	49.22	0.36	77,493	764	49.20	49.43	44,355	10,100	6,788	1,200	883	2,600	2,101			6,631
2024-03-05	T	EIF	49.04	49.20	48.59	48.86	-0.03	68,708	735	48.66	48.90	33,837	7,600	11,358	2,800	678	2,623	2,302			5,246
2024-03-04	T	EIF	48.76	49.29	48.76	48.89	0.13	117,171	938	48.83	49.10	55,855	10,763	11,029	1,700	959	15,529	6,243			11,464
2024-03-01	T	EIF	48.47	48.92	48.21	48.76	0.30	99,223	1,128	48.75	48.94	53,373	16,900	7,264	2,900	1,094	3,100	5,486			6,517
2024-02-29	T	EIF	48.52	48.85	48.30	48.46	-0.28	84,043	874	48.29	48.61	50,907	9,000	8,726	1,700	943	1,300	1,701			7,813
2024-02-28	T	EIF	49.55	49.55	48.74	48.74	-0.84	116,834	1,104	48.70	48.88	71,020	8,100	12,712	1,600	1,457	5,717	5,521			7,915
2024-02-27	T	EIF	49.30	49.63	49.21	49.58	0.39	154,406	1,380	49.36	49.59	90,430	10,317	16,086	2,700	1,581	7,904	6,309			13,066
2024-02-26	T	EIF	48.59	49.70	48.18	49.19	0.15	284,088	2,386	49.17	49.30	163,200	13,702	29,348	5,100	2,686	10,178	8,717			37,706
2024-02-23	T	EIF	47.25	49.72	47.13	49.04	2.25	418,091	3,491	48.75	49.15	239,562	32,500	57,346	6,500	2,906	13,600	16,280			35,533
2024-02-22	T	EIF	46.69	46.97	46.56	46.79	0.24	114,587	1,138	46.71	46.94	63,617	10,200	10,962	7,900	1,805	2,100	4,300			10,016
2024-02-21	T	EIF	46.03	46.62	45.77	46.55	0.50	112,562	1,053	46.37	46.72	57,047	9,300	10,452	2,400	1,327	5,457	4,331			16,513
2024-02-20	T	EIF	46.60	46.80	45.80	46.05	-0.22	140,552	1,366	45.92	46.07	83,489	17,300	13,554	4,200	2,204	2,900	5,270			8,645
2024-02-16	T	EIF	46.82	46.82	45.71	46.27	-0.53	173,927	1,467	46.20	46.38	106,335	15,402	16,735	2,111	1,424	4,418	3,747			13,312
2024-02-15	T	EIF	46.16	46.99	46.16	46.80	0.68	90,653	876	46.63	46.93	54,881	5,502	11,229	2,800	1,244	2,800	2,700			7,296
2024-02-14	T	EIF	45.95	46.14	45.81	46.12	0.19	156,118	1,305	46.00	46.15	73,076	23,700	24,891	4,500	1,519	5,000	5,601			15,082
2024-02-13	T	EIF	46.38	46.53	45.56	45.93	-0.69	102,424	1,063	45.72	46.00	54,730	10,600	12,948	1,100	973	2,900	4,051			12,100
2024-02-12	T	EIF	46.39	47.11	46.39	46.62	0.24	103,372	941	46.61	46.68	54,982	11,701	13,433	3,300	1,101	2,900	4,027			8,211
2024-02-09	T	EIF	46.50	46.69	46.30	46.38	-0.07	63,405	668	46.35	46.60	34,532	4,000	8,319	600	703	2,000	990			7,373
2024-02-08	T	EIF	46.59	46.71	46.31	46.45	-0.09	483,415	755	46.41	46.64	451,412	3,400	8,903	2,152	1,142	2,300	3,200			7,852
2024-02-07	T	EIF	47.06	47.06	46.49	46.54	-0.32	258,913	656	46.46	46.70	231,719	6,702	6,665	700	828	2,200	3,600			4,652
2024-02-06	T	EIF	46.40	47.00	46.03	46.86	0.64	99,815	895	46.72	46.95	62,414	9,661	6,723	1,100	1,428	2,500	4,533			7,500		500
2024-02-05	T	EIF	46.98	46.98	46.22	46.22	-1.04	90,617	914	46.20	46.41	60,674	6,601	7,415	1,000	1,428	2,000	2,401			6,625		100
2024-02-02	T	EIF	46.59	47.34	46.35	47.26	0.64	122,210	940	47.22	47.30	89,856	5,843	9,179	1,117	1,180	2,400	3,421			7,402
2024-02-01	T	EIF	46.99	47.125	46.07	46.62	-0.36	164,577	1,255	46.57	46.74	106,962	15,999	14,230	1,800	2,186	4,806	4,489			9,222		200
2024-01-31	T	EIF	46.46	47.30	46.35	46.98	0.57	328,352	1,646	46.79	47.18	252,317	21,400	17,979	2,914	920	6,300	7,090			16,014		200
2024-01-30	T	EIF	46.49	46.52	45.64	46.41	-0.20	146,181	1,256	46.25	46.62	81,017	16,900	18,825	1,700	1,459	5,900	5,570			10,030		600
2024-01-29	T	EIF	47.20	47.25	46.45	46.61	-0.59	172,059	1,433	46.50	46.80	99,445	19,496	14,947	4,600	1,586	3,900	5,361			16,533		200