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	ELD	20.98	21.97	20.49	20.77	0.57	869,429	6,046	20.69	20.90	594,947	38,008	27,439	13,911	9,998	130,500	23,505			16,016		2,600	1,800
2024-04-25	T	ELD	19.68	20.30	19.53	20.20	0.55	375,993	2,700	20.02	20.35	232,782	18,860	10,056	15,800	1,304	82,800	10,622			3,122			200
2024-04-24	T	ELD	19.56	19.81	19.56	19.65	-0.07	296,198	2,380	19.59	19.75	178,275	9,300	8,206	32,922	830	53,432	3,735			7,953			100
2024-04-23	T	ELD	19.38	19.78	19.30	19.72	0.13	464,564	3,540	19.64	19.78	267,533	24,500	9,577	32,900	2,991	92,262	11,773			13,960		1,000	140
2024-04-22	T	ELD	19.84	20.19	19.50	19.59	-1.09	544,316	3,663	19.52	19.77	375,071	17,560	16,769	18,920	1,488	99,100	8,742			4,077		300	331
2024-04-19	T	ELD	20.42	20.79	20.41	20.68	0.16	461,125	3,015	20.57	20.69	328,916	35,609	9,219	6,924	1,053	65,001	8,802			4,188
2024-04-18	T	ELD	20.75	20.97	20.39	20.52	-0.08	376,927	2,903	20.43	20.59	248,657	20,048	10,565	11,491	2,234	61,616	4,469			14,430		300	300
2024-04-17	T	ELD	20.88	21.28	20.49	20.60	-0.22	549,482	3,264	20.50	20.84	377,308	42,300	13,547	3,800	1,318	80,287	8,776			16,591		100	800
2024-04-16	T	ELD	20.55	21.01	20.32	20.82		760,945	4,991	20.77	20.87	410,550	70,004	24,300	35,500	12,711	157,076	37,107			5,917		4,500	1,700
2024-04-15	T	ELD	21.06	21.06	20.39	20.82	-0.03	769,337	5,336	20.76	20.92	457,127	61,426	24,001	48,214	13,982	130,947	24,096			6,310		100	708
2024-04-12	T	ELD	21.76	22.01	20.55	20.85	-0.48	926,796	6,411	20.78	21.06	547,224	73,300	39,005	35,672	18,242	170,700	32,531			4,244		1,200	3,327
2024-04-11	T	ELD	21.04	21.39	20.71	21.33	0.41	806,710	5,676	21.25	21.41	352,081	58,761	32,938	26,300	9,336	178,316	123,895			20,331			1,000
2024-04-10	T	ELD	20.70	21.22	20.35	20.92	-0.33	584,696	4,459	20.90	21.00	344,031	44,600	25,019	39,325	12,286	82,258	19,147			10,940			2,000
2024-04-09	T	ELD	20.85	21.34	20.79	21.25	0.75	1,088,584	6,169	21.11	21.34	477,570	75,902	38,547	37,900	15,527	156,598	238,042			29,871		1,300	900
2024-04-08	T	ELD	20.71	20.87	20.35	20.50	-0.03	767,600	5,251	20.36	20.59	438,384	45,438	26,197	56,111	7,025	121,902	19,730			23,358		200	500
2024-04-05	T	ELD	20.01	20.60	19.89	20.53	0.55	720,681	4,734	20.47	20.58	458,658	53,400	32,315	29,200	3,462	109,313	20,047			10,295			600
2024-04-04	T	ELD	20.06	20.28	19.92	19.98	-0.34	610,631	3,913	19.95	20.13	356,771	46,000	20,720	43,900	2,072	125,000	10,432			2,019		600	1,800
2024-04-03	T	ELD	20.03	20.50	20.03	20.32	0.26	639,616	4,321	20.29	20.42	323,104	63,592	27,432	71,810	7,074	110,736	23,269			6,154		300	400
2024-04-02	T	ELD	19.70	20.23	19.70	20.06	0.54	1,318,152	7,631	20.00	20.10	767,761	95,340	68,907	61,800	7,689	213,474	56,887			30,865		3,000	3,615
2024-04-01	T	ELD	19.66	19.79	19.26	19.52	0.48	1,006,101	4,962	19.45	19.52	487,334	139,412	83,118	24,300	2,474	180,141	31,816			39,856		2,600	2,500
2024-03-28	T	ELD	19.12	19.20	18.81	19.04	0.07	696,617	4,343	19.00	19.07	424,813	28,307	33,015	38,400	2,395	137,656	13,011			14,316		100
2024-03-27	T	ELD	18.58	19.06	18.50	18.97	0.53	488,063	2,848	18.87	19.00	341,997	23,342	28,908	7,000	1,506	68,262	9,492			4,179			307
2024-03-26	T	ELD	18.62	18.63	18.23	18.44	0.13	424,195	2,901	18.39	18.54	239,233	31,100	19,015	23,021	1,271	82,400	4,304			13,814		600
2024-03-25	T	ELD	18.40	18.93	18.25	18.31	0.07	547,615	3,456	18.28	18.38	337,495	44,580	19,457	5,500	1,871	110,466	7,189			6,678		1,700	200
2024-03-22	T	ELD	17.83	18.305	17.82	18.24	0.24	526,955	3,013	18.22	18.29	366,592	25,290	16,571	24,358	1,204	80,300	5,852			3,770
2024-03-21	T	ELD	18.21	18.41	17.90	18.00	-0.01	739,393	3,751	17.95	18.08	515,267	38,165	31,675	21,238	2,380	104,504	13,639			8,311		200	700
2024-03-20	T	ELD	17.58	18.32	17.50	18.01	0.41	782,694	4,867	17.94	18.09	492,801	42,800	36,081	16,900	3,219	159,085	13,670			11,177		2,900	800
2024-03-19	T	ELD	17.59	17.78	17.34	17.60	-0.08	597,249	3,953	17.55	17.68	350,605	71,903	22,420	17,100	1,173	103,770	14,107			8,096		1,300	2,200
2024-03-18	T	ELD	17.53	17.80	17.42	17.68	0.07	537,817	2,802	17.64	17.72	321,291	23,896	17,943	7,100	1,666	136,480	7,815			16,011		600
2024-03-15	T	ELD	17.27	17.69	17.17	17.61	0.34	888,941	3,860	17.50	17.68	680,441	27,102	24,894	20,875	4,213	99,700	12,721			8,921		1,200	400
2024-03-14	T	ELD	16.79	17.42	16.71	17.27	0.28	518,383	3,728	17.22	17.37	353,337	18,500	16,317	17,400	794	88,008	7,473			11,571			300
2024-03-13	T	ELD	16.77	17.19	16.74	16.99	0.27	439,474	3,159	16.91	17.06	249,559	28,263	22,055	19,789	4,835	97,119	9,804			2,545		1,200	1,200
2024-03-12	T	ELD	16.31	16.76	16.18	16.72	0.12	556,510	3,751	16.57	16.77	324,744	45,600	31,610	34,500	3,884	95,340	8,223			10,654		300
2024-03-11	T	ELD	16.31	16.77	16.31	16.60	0.13	552,749	3,517	16.54	16.62	356,032	47,094	20,196	7,600	3,704	98,300	6,343			7,383		100	100
2024-03-08	T	ELD	16.60	16.73	16.39	16.47	-0.06	1,037,890	4,736	16.41	16.54	740,105	47,701	43,524	8,213	7,304	160,496	16,201			5,635		3,700	800
2024-03-07	T	ELD	16.61	16.68	16.22	16.53	0.09	573,907	3,736	16.45	16.55	361,300	37,129	21,712	17,114	3,571	102,774	9,577			16,469		700	400
2024-03-06	T	ELD	16.19	16.69	16.19	16.44	0.39	755,189	4,804	16.36	16.50	469,468	49,814	25,030	23,250	3,928	133,836	17,243			23,102		3,000	2,906
2024-03-05	T	ELD	15.65	16.09	15.33	16.05	0.64	1,280,223	6,609	16.04	16.06	859,573	72,313	50,988	18,512	4,774	222,874	12,322			18,581		2,100	602
2024-03-04	T	ELD	14.89	15.43	14.83	15.41	0.74	753,390	4,141	15.33	15.43	517,284	45,600	23,611	4,800	2,842	120,714	6,975			22,531		900	1,200
2024-03-01	T	ELD	14.28	14.74	14.08	14.67	0.56	1,242,116	5,920	14.63	14.74	619,541	65,720	65,399	9,100	7,171	416,611	9,221			34,299		3,700	100
2024-02-29	T	ELD	14.04	14.31	13.89	14.11	0.33	1,192,358	4,694	14.03	14.14	715,254	69,814	25,107	15,100	2,278	304,868	11,994			24,037		2,000
2024-02-28	T	ELD	13.92	14.07	13.63	13.78	-0.21	1,079,707	7,218	13.70	13.79	571,909	103,064	53,660	25,400	11,636	260,500	23,962			16,214		400	300
2024-02-27	T	ELD	14.46	14.69	13.97	13.99	-0.53	938,305	5,997	13.93	14.01	510,806	95,200	42,266	72,502	7,057	159,000	15,627			32,010			200
2024-02-26	T	ELD	13.98	14.57	13.85	14.52	0.23	801,512	5,378	14.36	14.62	439,641	101,700	36,971	51,462	6,907	128,995	11,952			11,115		1,500	1,800
2024-02-23	T	ELD	15.00	15.00	13.10	14.29	-0.93	2,619,403	15,116	14.17	14.35	1,606,332	196,003	153,789	62,914	41,879	353,995	130,897			38,876		7,800	9,300
2024-02-22	T	ELD	15.23	15.29	14.98	15.22	-0.12	647,555	3,703	15.15	15.28	412,484	57,100	32,240	16,900	1,646	100,386	12,441			6,275			100
2024-02-21	T	ELD	15.19	15.40	14.97	15.34	0.07	701,160	3,699	15.21	15.40	434,946	25,023	40,658	10,981	2,686	136,522	8,589			18,509		2,000	500
2024-02-20	T	ELD	14.92	15.31	14.78	15.27	0.50	919,749	4,409	15.24	15.29	416,396	153,202	48,815	9,000	4,007	145,853	13,975			86,905		1,900	100
2024-02-16	T	ELD	14.79	14.98	14.66	14.77	-0.08	503,408	3,052	14.70	14.83	359,887	16,800	31,286	12,600	805	73,900	5,900			1,600		100	300
2024-02-15	T	ELD	14.90	15.20	14.75	14.85	0.10	1,149,962	7,722	14.79	14.96	491,266	76,100	56,337	95,300	11,904	334,051	45,094			23,043		1,600	9,400
2024-02-14	T	ELD	14.81	14.87	14.63	14.75	0.02	456,184	3,099	14.69	14.80	290,659	22,754	18,100	11,200	2,025	87,300	7,936			9,224		700	300
2024-02-13	T	ELD	15.50	15.50	14.43	14.73	-1.16	1,721,918	8,417	14.66	14.77	724,799	389,665	68,766	72,100	6,003	328,320	34,622			36,697		4,200	1,100
2024-02-12	T	ELD	15.99	16.11	15.81	15.89	-0.13	391,978	2,697	15.82	15.95	201,376	10,910	8,052	18,000	1,092	75,020	13,012			53,808		200	10
2024-02-09	T	ELD	16.33	16.33	15.79	16.02	-0.34	315,175	2,262	15.88	16.09	192,843	13,400	7,763	28,200	1,690	60,269	6,411			1,850		1,500
2024-02-08	T	ELD	16.56	16.72	16.255	16.36	-0.25	322,442	2,309	16.35	16.41	200,525	21,584	12,516	3,200	1,571	63,079	6,296			4,795		1,000
2024-02-07	T	ELD	16.69	16.81	16.35	16.61	-0.09	405,300	2,904	16.48	16.69	210,393	22,313	19,467	23,600	6,517	83,904	9,195			18,099		1,000	100
2024-02-06	T	ELD	16.65	16.79	16.54	16.70	0.17	281,323	1,702	16.64	16.74	134,188	40,600	9,369	4,500	1,725	76,105	3,955			7,598
2024-02-05	T	ELD	16.36	16.57	16.25	16.53	-0.11	277,798	1,841	16.44	16.59	174,127	9,900	8,972	10,200	1,323	58,007	3,243			5,623		500
2024-02-02	T	ELD	16.74	16.80	16.42	16.64	-0.64	423,711	2,998	16.60	16.64	271,759	22,756	22,139	11,100	2,849	76,893	9,437			4,360		700	100
2024-02-01	T	ELD	16.62	17.28	16.60	17.28	0.85	512,705	3,010	17.06	17.30	329,529	36,600	22,044	7,000	2,102	99,667	7,680			5,036		700	100
2024-01-31	T	ELD	16.37	16.67	16.24	16.43	0.20	452,906	3,273	16.40	16.49	275,831	12,977	13,587	1,900	1,330	76,121	7,280			31,801		500	190
2024-01-30	T	ELD	16.30	16.43	16.03	16.23	0.14	610,135	3,922	16.17	16.25	387,359	37,100	29,952	13,600	7,070	104,437	14,090			12,275		400	200