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
2025-05-13	T	EIF	56.23	57.36	55.50	56.28	0.42	331,635	2,349	56.04	56.47	200,688	14,302	21,907	4,622	1,858	26,250	12,991			29,818		6,300	395
2025-05-12	T	EIF	55.10	55.94	53.21	55.86	1.49	236,862	1,777	55.55	55.97	127,952	8,700	14,260	4,945	1,047	13,362	4,179			40,860		6,100	461
2025-05-09	T	EIF	54.85	55.19	54.27	54.37	-0.48	199,799	1,640	54.19	54.65	104,746	7,100	7,959	4,845	838	25,186	4,884			22,687		3,300	149
2025-05-08	T	EIF	54.11	54.90	53.87	54.85	1.01	150,551	1,430	54.64	54.94	77,894	4,354	10,063	2,041	1,159	14,500	3,714			21,116		2,200	163
2025-05-07	T	EIF	52.94	54.00	52.89	53.84	1.01	154,547	1,221	53.75	54.00	78,578	4,343	12,311	2,578	1,009	20,716	8,000			15,660		2,800	24
2025-05-06	T	EIF	52.08	53.15	52.08	52.83	0.41	155,810	1,204	52.60	53.09	93,134	14,300	9,187	2,176	601	3,900	4,576			14,987		2,400	184
2025-05-05	T	EIF	52.00	52.66	51.65	52.42	0.43	105,349	969	52.31	52.63	54,661	2,569	6,753	2,762	729	13,300	4,156			10,982		1,800	319
2025-05-02	T	EIF	51.98	52.69	51.90	51.99	0.72	121,679	1,096	51.81	52.20	77,081	2,400	8,504	1,952	929	4,505	2,610			16,823		300	200
2025-05-01	T	EIF	50.98	51.48	50.70	51.27	0.61	139,178	1,069	51.20	51.46	58,331	6,504	12,771	2,840	1,063	3,600	3,809			45,220		500	308
2025-04-30	T	EIF	50.14	50.73	49.51	50.66	0.02	103,920	950	50.39	50.74	70,593	2,800	11,054	1,750	675	1,800	2,851			7,631		200	171
2025-04-29	T	EIF	50.83	50.94	50.57	50.64	-0.10	96,750	907	50.51	50.85	54,509	1,202	4,949	1,498	846	9,400	3,115			15,579		300	137
2025-04-28	T	EIF	50.75	50.79	50.45	50.74	0.33	88,274	724	50.59	50.80	47,973	1,400	6,262	429	760	6,189	3,901			13,569		100	96
2025-04-25	T	EIF	50.07	50.52	49.94	50.41	0.07	63,920	664	50.28	50.50	37,992	1,719	5,003	1,287	660	3,027	1,800			7,433		800	98
2025-04-24	T	EIF	49.99	50.70	49.99	50.34	0.35	146,814	1,184	50.25	50.44	66,098	4,220	18,797	1,343	1,110	24,578	4,195			14,998			214
2025-04-23	T	EIF	50.24	50.88	49.99	49.99	0.62	136,897	1,232	49.86	50.34	84,089	1,902	15,506	1,060	751	3,200	5,270			16,704			168
2025-04-22	T	EIF	49.01	49.80	48.83	49.37	0.44	199,740	1,306	49.35	49.59	125,852	4,400	15,062	625	767	28,964	7,520			10,851			17
2025-04-21	T	EIF	48.39	48.93	48.23	48.93	0.09	95,666	821	48.51	48.94	55,996	2,047	7,677	543	934	5,100	2,606			11,976			74
2025-04-17	T	EIF	48.69	49.11	48.53	48.84	0.37	94,006	840	48.75	49.00	56,605	1,700	8,605	1,211	767	3,500	4,422			10,497			75
2025-04-16	T	EIF	49.37	49.76	48.15	48.47	-1.01	160,630	1,402	48.30	48.63	85,619	4,912	17,156	2,178	843	6,800	8,673			23,686			74
2025-04-15	T	EIF	49.48	50.18	49.37	49.48	0.24	191,595	1,110	49.20	49.62	111,492	4,606	13,271	3,166	1,401	7,300	4,960			32,385			101
2025-04-14	T	EIF	49.09	49.47	48.50	49.24	1.05	163,346	1,182	49.08	49.40	95,989	4,200	17,678	3,259	774	6,800	7,333			22,990			74
2025-04-11	T	EIF	47.52	48.34	47.16	48.19	0.67	126,222	1,073	47.95	48.31	67,704	2,602	16,227	1,382	626	6,000	9,937			16,784			87
2025-04-10	T	EIF	50.00	50.00	46.92	47.52	-2.44	226,180	1,966	47.36	47.65	148,464	6,400	18,391	4,212	1,217	8,300	14,750			16,868			116
2025-04-09	T	EIF	45.92	50.15	45.67	49.96	3.45	363,376	2,592	49.00	50.00	224,934	8,400	36,236	5,330	1,720	13,300	21,900			40,043			552
2025-04-08	T	EIF	47.66	48.73	46.00	46.51	-0.50	246,815	1,925	46.33	46.81	147,236	9,007	19,155	2,587	1,087	16,347	15,753			28,856			211
2025-04-07	T	EIF	45.00	47.97	45.00	47.01	-0.66	388,230	3,015	46.83	47.05	212,706	17,289	40,892	6,930	1,656	13,336	23,035			53,602			294
2025-04-04	T	EIF	49.00	49.49	47.61	47.67	-1.84	301,770	2,306	47.61	47.83	164,391	16,300	30,406	5,611	2,957	14,300	10,593			44,310			241
2025-04-03	T	EIF	50.05	50.41	49.51	49.51	-1.13	259,108	2,274	49.50	49.72	146,500	12,600	27,056	4,041	872	10,100	8,723			37,760			207
2025-04-02	T	EIF	49.67	50.68	49.45	50.64	0.89	117,843	1,046	50.31	50.69	70,275	4,248	10,900	2,369	1,461	11,163	3,400			9,715			475
2025-04-01	T	EIF	49.70	50.25	49.12	49.75	0.03	167,777	1,367	49.65	49.91	94,610	17,134	15,171	4,319	1,026	10,400	8,424			10,925			185
2025-03-31	T	EIF	49.72	50.05	49.20	49.72	-0.46	267,622	1,711	49.53	49.94	165,024	2,600	11,073	2,806	1,490	8,534	9,035			57,253			313
2025-03-28	T	EIF	50.18	50.34	49.86	50.18	-0.01	146,514	1,438	50.05	50.34	95,285	8,854	7,826	3,036	610	6,700	5,906			9,245			290
2025-03-27	T	EIF	50.74	50.74	50.05	50.19	-0.57	107,733	903	50.06	50.42	64,779	10,804	8,221	2,299	1,022	3,100	3,100			10,232			206
2025-03-26	T	EIF	51.51	52.05	50.61	50.76	-0.75	250,693	1,339	50.60	50.89	117,883	80,006	11,884	650	856	8,500	2,148			19,557			281
2025-03-25	T	EIF	51.40	51.83	51.22	51.51	0.21	166,514	1,294	51.51	51.68	94,227	1,400	18,318	2,433	1,140	5,900	2,384			35,673		100	181
2025-03-24	T	EIF	51.16	51.64	51.12	51.30	0.54	162,464	1,254	51.18	51.51	101,105	11,400	10,336	4,121	1,154	4,600	7,988			14,815			343
2025-03-21	T	EIF	50.40	50.88	50.10	50.76	0.08	188,386	1,123	50.61	50.96	154,067	3,400	5,799	2,113	347	6,300	1,800			10,064		100	337
2025-03-20	T	EIF	50.50	51.03	50.50	50.68	-0.19	114,163	1,073	50.60	50.96	81,576	2,000	8,960	703	2,263	4,800	1,814			8,362			193
2025-03-19	T	EIF	49.93	51.01	49.93	50.87	0.91	151,506	1,397	50.64	51.00	101,698	11,206	7,608	2,504	927	9,200	2,732			12,327			384
2025-03-18	T	EIF	50.40	50.40	49.77	49.96	-0.33	102,606	856	49.81	50.15	67,560	1,400	8,391	867	640	5,730	1,570			9,249			137
2025-03-17	T	EIF	49.79	50.46	49.71	50.29	0.50	120,407	1,132	50.12	50.47	77,528	3,876	9,403	1,460	550	4,100	1,907			15,817			364
2025-03-14	T	EIF	49.62	49.85	49.10	49.79	0.69	124,595	1,067	49.54	49.85	83,243	14,000	5,113	2,577	883	4,500	1,711			7,677			261
2025-03-13	T	EIF	49.88	50.13	48.93	49.10	-0.80	229,434	1,737	48.92	49.30	168,110	13,910	12,834	3,052	1,303	6,600	4,305			10,376			321
2025-03-12	T	EIF	49.91	50.17	49.55	49.90	0.35	138,873	1,192	49.79	50.14	95,641	6,802	13,963	1,823	362	3,941	2,849			7,538			191
2025-03-11	T	EIF	49.50	50.30	49.01	49.55	-0.53	247,881	1,825	49.49	49.67	139,169	9,404	28,070	3,067	1,829	11,100	8,900			27,794			400
2025-03-10	T	EIF	50.31	50.31	49.68	50.08	-0.58	284,217	2,021	49.95	50.19	120,419	91,878	18,965	6,085	1,241	12,600	5,427			17,936			109
2025-03-07	T	EIF	50.03	50.83	50.03	50.66	0.32	158,202	1,484	50.48	50.83	94,407	17,404	16,851	2,977	926	5,300	3,997			10,678			130
2025-03-06	T	EIF	50.52	50.93	50.10	50.34	-0.71	244,057	1,996	50.28	50.54	139,615	17,204	16,108	8,559	2,088	28,948	7,600			15,371		200	127
2025-03-05	T	EIF	49.91	51.29	49.48	51.05	1.22	270,256	2,289	50.95	51.10	144,176	21,205	19,697	7,484	1,266	28,555	6,425			24,235			270
2025-03-04	T	EIF	49.66	50.45	49.30	49.83	-0.72	267,982	2,393	49.67	50.13	172,266		23,709	2,844	2,008	24,128	9,193			24,071			736
2025-03-03	T	EIF	50.52	51.70	50.32	50.55	0.17	250,333	2,177	50.30	50.66	168,258		17,648	4,300	2,376	14,924	6,934			20,502			547
2025-02-28	T	EIF	50.71	51.38	49.93	50.38	-0.29	238,282	2,065	50.13	50.45	155,857	6,802	25,080	3,572	1,499	17,800	6,034			10,334			258
2025-02-27	T	EIF	50.45	52.00	49.65	50.67	-1.98	473,952	4,039	50.61	50.83	291,697	13,301	47,251	3,558	2,711	36,682	29,057			31,779		300	819
2025-02-26	T	EIF	52.06	52.77	52.03	52.65	0.59	190,352	1,676	52.50	52.86	110,418	14,704	14,512	10,849	1,384	10,300	5,065			15,635			218
2025-02-25	T	EIF	51.73	52.20	51.39	52.06	0.44	138,345	1,407	51.85	52.25	85,598	8,700	10,033	5,882	637	3,200	3,155			13,539			670
2025-02-24	T	EIF	51.71	52.03	51.48	51.62	-0.08	116,433	1,209	51.50	51.88	68,869	6,200	11,957	2,434	1,061	5,700	1,326			11,420			155
2025-02-21	T	EIF	52.06	52.37	51.66	51.70	-0.51	122,454	1,128	51.65	51.93	76,007	5,700	12,276	1,724	1,020	7,200	1,195			10,283			211
2025-02-20	T	EIF	52.60	52.67	51.86	52.21	-0.47	167,354	1,514	52.00	52.45	100,916	9,300	13,403	6,175	1,365	5,400	5,897			13,614			343
2025-02-19	T	EIF	52.91	53.10	52.17	52.68	-0.28	173,458	1,358	52.51	52.87	116,994	6,000	17,375	1,286	1,045	9,293	3,284			12,881			128
2025-02-18	T	EIF	52.20	52.96	51.84	52.96	0.75	123,174	1,168	52.79	53.00	78,260	6,039	6,922	2,865	1,653	7,500	1,831			10,007			641