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	V-TSX-V	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
2024-05-03	V	ELE	1.18	1.24	1.17	1.24	0.06	145,414	170	1.16	1.24	45,439	13,800	3,558	22,000	200	8,700	6,901			19,116
2024-05-02	V	ELE	1.15	1.18	1.14	1.18	0.02	38,074	43	1.16	1.20	23,600	1,400		6,100			5,600			201
2024-05-01	V	ELE	1.18	1.19	1.16	1.16	-0.02	23,993	47	1.16	1.18	16,294	700		2,500			4,101			262
2024-04-30	V	ELE	1.18	1.19	1.17	1.19	0.01	23,221	27	1.18	1.20	4,300			11,700		1,000	6,000			208
2024-04-29	V	ELE	1.19	1.20	1.17	1.18	-0.01	21,600	30	1.17	1.19	6,700	1,100		2,500		100	10,900			200
2024-04-26	V	ELE	1.19	1.20	1.18	1.19	0.01	40,075	40	1.18	1.21	22,815	3,600	5,000	3,400		1,900	3,201			159
2024-04-25	V	ELE	1.17	1.18	1.17	1.18		549	5	1.17	1.19	548									1
2024-04-24	V	ELE	1.18	1.19	1.15	1.19	0.04	38,129	43	1.16	1.20	31,602	500		3,100		200	2,600			67
2024-04-23	V	ELE	1.15	1.17	1.13	1.17	0.01	104,478	98	1.15	1.18	70,520	6,900	6,600	5,000	16	11,400	2,996			846
2024-04-22	V	ELE	1.20	1.22	1.15	1.16	-0.04	75,497	195	1.15	1.21	38,684	4,400		14,900		10,500	5,200			1,154
2024-04-19	V	ELE	1.21	1.22	1.19	1.19		73,410	45	1.19	1.21	64,627					7,800	600			361
2024-04-18	V	ELE	1.18	1.19	1.17	1.19	0.02	33,000	25	1.18	1.20	22,070			2,000		7,800	900			230
2024-04-17	V	ELE	1.22	1.22	1.17	1.17	-0.05	37,563	53	1.17	1.19	22,915	1,700		8,100		800	2,101			1,936
2024-04-16	V	ELE	1.19	1.22	1.19	1.22	0.03	85,906	50	1.19	1.22	63,351	10,700		8,700			3,100			55
2024-04-15	V	ELE	1.22	1.22	1.19	1.19	-0.03	52,584	43	1.19	1.21	48,947			3,000	50		501			86
2024-04-12	V	ELE	1.20	1.22	1.19	1.22	0.03	65,560	79	1.20	1.22	48,248	4,000	600	2,800	80	3,100	1,600			5,073
2024-04-11	V	ELE	1.19	1.20	1.16	1.20	0.02	58,172	64	1.16	1.20	38,075	3,800	5,251	5,100			5,801			53
2024-04-10	V	ELE	1.21	1.21	1.17	1.18	-0.02	51,139	62	1.17	1.18	35,258	3,500		6,400			5,800			5
2024-04-09	V	ELE	1.20	1.22	1.18	1.20	0.02	119,364	80	1.18	1.21	78,025	200	15,700	10,800		200	2,000			5,439
2024-04-08	V	ELE	1.20	1.20	1.15	1.18	-0.01	132,033	100	1.14	1.20	96,907	2,600	10,800	9,500	200	1,200	10,400			311
2024-04-05	V	ELE	1.18	1.20	1.16	1.17	-0.01	144,744	103	1.16	1.21	101,575	13,700	11,000	10,100	47		7,900			140
2024-04-04	V	ELE	1.16	1.19	1.16	1.18		38,602	50	1.17	1.18	31,700	1,900		4,100		600	301			1
2024-04-03	V	ELE	1.19	1.23	1.16	1.16	-0.02	60,651	78	1.16	1.18	50,248	1,200		4,000		2,500	2,101			602
2024-04-02	V	ELE	1.20	1.20	1.17	1.18	-0.01	68,893	63	1.18	1.20	23,925	4,700		7,100		4,400	28,615			153
2024-04-01	V	ELE	1.16	1.19	1.14	1.19	0.03	32,679	53	1.17	1.19	17,000	1,300	6,800	3,800			3,700			79
2024-03-28	V	ELE	1.14	1.16	1.12	1.16	0.04	33,628	24	1.13	1.16	27,401	3,200	2,900				86			41
2024-03-27	V	ELE	1.13	1.13	1.12	1.12	-0.01	35,782	59	1.12	1.13	11,234	11,200	1,020	100		500	10,000			1,628
2024-03-26	V	ELE	1.13	1.14	1.12	1.13	0.01	23,692	24	1.12	1.14	16,500	1,000		2,200	90	1,400	2,501
2024-03-25	V	ELE	1.19	1.19	1.11	1.12	-0.01	54,035	52	1.12	1.13	49,911	300		3,000		600	201			18
2024-03-22	V	ELE	1.12	1.15	1.12	1.13		16,328	20	1.13	1.17	10,258	400	4,600			1,000	51			1
2024-03-21	V	ELE	1.15	1.17	1.13	1.13		20,829	33	1.13	1.17	8,300	700		4,200	26	400	7,200			1
2024-03-20	V	ELE	1.14	1.15	1.12	1.15	0.03	26,891	72	1.12	1.15	16,018	1,900	3,400	1,800		1,200	2,500			73
2024-03-19	V	ELE	1.16	1.17	1.11	1.14	-0.03	52,727	65	1.12	1.14	34,712	1,809	4,629	2,700		500	8,200			33
2024-03-18	V	ELE	1.20	1.20	1.17	1.17		17,455	18	1.16	1.19	3,800		11,900	1,200			1			456
2024-03-15	V	ELE	1.16	1.19	1.15	1.17	0.02	112,881	90	1.16	1.20	74,504	3,200	21,400	5,100		900	6,300			1,072
2024-03-14	V	ELE	1.13	1.18	1.13	1.18	0.05	25,695	32	1.15	1.18	9,800	4,700		700		8,000	2,301			119
2024-03-13	V	ELE	1.13	1.14	1.10	1.13	0.03	49,453	57	1.10	1.13	31,740	2,100	5,700	4,300		2,500	2,600			217
2024-03-12	V	ELE	1.13	1.13	1.10	1.10	-0.01	13,842	25	1.10	1.12	10,978	2,100		100		500				164
2024-03-11	V	ELE	1.12	1.12	1.10	1.11	-0.01	28,981	31	1.11	1.14	18,009	2,200	2,000	5,500	21	100	1,100			50
2024-03-08	V	ELE	1.13	1.13	1.10	1.13	0.02	19,729	32	1.10	1.13	7,421		5,400	1,600		100	4,000			208
2024-03-07	V	ELE	1.12	1.16	1.02	1.11	0.01	2,596,995	199	1.11	1.14	2,501,450	15,900	18,603	27,600		4,500	22,700			2,387
2024-03-06	V	ELE	1.06	1.11	1.06	1.09	0.02	104,480	110	1.08	1.12	45,970	500	4,407	3,900			1,200			289
2024-03-05	V	ELE	1.04	1.09	1.04	1.09	0.04	122,869	91	1.07	1.09	24,773	1,200	10,000	6,800			1,000			3,464
2024-03-04	V	ELE	1.05	1.10	1.04	1.05	0.02	184,324	259	1.05	1.06	40,226	6,600	11,000	14,400		1,800	9,000			18,498
2024-03-01	V	ELE	1.03	1.05	1.02	1.03		180,711	346	1.03	1.05	27,228			5,500	66		2,705			6,997
2024-02-29	V	ELE	1.05	1.05	1.02	1.02	-0.03	43,357	65	1.02	1.05	27,995	2,000		4,400		1,000	5,700			62
2024-02-28	V	ELE	1.04	1.07	1.04	1.05		26,701	34	1.05	1.07	20,156	900	100	3,800			1,700			40
2024-02-27	V	ELE	1.04	1.05	1.02	1.05	0.02	96,986	40	1.04	1.05	71,500	1,900	5,600	15,400			2,400			135
2024-02-26	V	ELE	1.04	1.04	1.02	1.04	-0.02	88,957	68	1.02	1.04	70,762	2,500	1,000	4,100	34	1,300	9,200			51
2024-02-23	V	ELE	1.05	1.07	1.04	1.05	-0.01	22,064	25	1.04	1.07	18,500	1,100	900	1,000			400			94
2024-02-22	V	ELE	1.06	1.07	1.03	1.06		51,954	53	1.03	1.06	39,250	1,900	5,000	1,800		2,200	1,500			144
2024-02-21	V	ELE	1.09	1.09	1.06	1.06	-0.02	17,439	15	1.06	1.07	11,039	800		2,200		200	3,200
2024-02-20	V	ELE	1.07	1.08	1.06	1.08		18,343	37	1.08	1.10	13,695	1,700		1,200		200	1,400			148
2024-02-16	V	ELE	1.06	1.10	1.06	1.08	0.02	39,674	44	1.06	1.08	31,925	1,100	800	3,900	94	500	1,000			255
2024-02-15	V	ELE	1.04	1.06	1.03	1.06		53,591	109	1.06	1.07	39,753	2,700	600	2,700		4,616	3,001			211
2024-02-14	V	ELE	1.06	1.07	1.05	1.06	0.01	15,002	25	1.04	1.06	7,562	1,700	2,200	1,800		1,000	700			40
2024-02-13	V	ELE	1.06	1.07	1.04	1.07	0.02	45,679	43	1.04	1.07	31,600	10,200		1,900		1,000	801			63
2024-02-12	V	ELE	1.08	1.08	1.05	1.05	-0.01	36,475	50	1.05	1.06	24,824	4,700		400		1,300	5,200			40
2024-02-09	V	ELE	1.07	1.07	1.06	1.06		11,951	8	1.06	1.08	10,900	1,000			50					1
2024-02-08	V	ELE	1.07	1.07	1.06	1.06	-0.02	2,146	8	1.06	1.08	1,000	1,000								71
2024-02-07	V	ELE	1.08	1.08	1.06	1.08	0.02	10,967	17	1.06	1.08	4,963			300		5,500				102
2024-02-06	V	ELE	1.07	1.09	1.06	1.06	-0.03	76,404	41	1.06	1.07	69,800		5,500	900		100				4		100