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
2024-05-02	T	ELEF	0.305	0.305	0.30	0.30		14,461	8	0.30	0.315	14,050
2024-05-01	T	ELEF	0.31	0.31	0.30	0.30		19,182	22	0.30	0.32	14,314	2,000					2,500			75
2024-04-30	T	ELEF	0.30	0.31	0.30	0.30	-0.005	27,933	18	0.30	0.32	10,415	5,500					12,000			18
2024-04-29	T	ELEF	0.32	0.32	0.30	0.305	-0.005	152,810	33	0.30	0.32	146,592	2,000					4,200			18
2024-04-26	T	ELEF	0.315	0.315	0.31	0.31	-0.02	40,223	24	0.31	0.32	32,600	4,000		1,000			1,000			905
2024-04-25	T	ELEF	0.315	0.33	0.31	0.33	0.02	15,589	26	0.33	0.35	11,100	3,000					500			844
2024-04-24	T	ELEF	0.35	0.35	0.31	0.32	-0.005	66,763	36	0.31	0.32	47,848	14,500					4,000			230
2024-04-23	T	ELEF	0.325	0.36	0.325	0.325		18,945	33	0.32	0.345	8,181	3,000	500	2,500		500	2,750			709
2024-04-22	T	ELEF	0.34	0.34	0.325	0.325	-0.03	10,109	18	0.325	0.35	8,999						430			365
2024-04-19	T	ELEF	0.365	0.365	0.335	0.355	-0.005	22,762	21	0.34	0.37	10,063	3,500	6,000	500	200		2,000			322
2024-04-18	T	ELEF	0.365	0.365	0.36	0.365	0.005	9,001	17	0.34	0.40	2,650	500	60	5,000	130		500			40
2024-04-17	T	ELEF	0.35	0.37	0.35	0.37	0.015	18,507	27	0.35	0.40	9,550	4,500	500	3,000						595
2024-04-16	T	ELEF	0.36	0.36	0.32	0.355	-0.015	64,774	34	0.335	0.395	46,916	1,500	1,000		1,144		9,000			5,201
2024-04-15	T	ELEF	0.39	0.39	0.36	0.37	-0.01	12,161	17	0.34	0.395	7,756	3,000				1,000				402
2024-04-12	T	ELEF	0.37	0.39	0.365	0.38	0.02	78,062	67	0.365	0.38	51,028	10,000	11,500		819	500	3,000			1,200
2024-04-11	T	ELEF	0.38	0.38	0.33	0.36	0.01	124,601	96	0.335	0.375	52,945	13,500	17,500	8,000	911	6,000	23,900			1,286
2024-04-10	T	ELEF	0.39	0.405	0.34	0.365	-0.02	136,934	103	0.34	0.39	76,457	32,000	4,500	1,500	2,000	1,000	13,500			5,347
2024-04-09	T	ELEF	0.395	0.405	0.375	0.385	0.01	102,141	75	0.385	0.39	40,738	25,000	7,500	18,500			9,000			1,048
2024-04-08	T	ELEF	0.37	0.41	0.37	0.375	0.005	124,999	102	0.37	0.385	61,686	10,500	2,000	9,000	2,560	4,500	33,044			1,703
2024-04-05	T	ELEF	0.38	0.38	0.35	0.37		93,519	66	0.36	0.37	25,050	16,500	2,000	5,000	738	2,000	41,000			1,131
2024-04-04	T	ELEF	0.345	0.42	0.345	0.37	0.04	159,618	116	0.365	0.37	116,439	12,500	3,000	1,000	2,423	3,500	18,500			1,656
2024-04-03	T	ELEF	0.34	0.345	0.32	0.33	-0.01	99,212	74	0.305	0.345	43,393	11,500		31,500	451		10,500			1,042
2024-04-02	T	ELEF	0.335	0.34	0.32	0.34	0.005	145,069	78	0.33	0.34	57,332	41,500	15,127	15,000			14,500			1,510
2024-04-01	T	ELEF	0.335	0.335	0.33	0.33	-0.02	25,128	25	0.33	0.335	20,770	2,500	1,000		403					404
2024-03-28	T	ELEF	0.295	0.35	0.28	0.345	0.05	158,964	100	0.32	0.36	98,599	28,500	13,000	3,500	526	6,000	5,020			2,997
2024-03-27	T	ELEF	0.265	0.30	0.245	0.295	0.025	102,735	62	0.26	0.30	68,677	16,500	500	5,500	559		9,000			897
2024-03-26	T	ELEF	0.26	0.27	0.26	0.27	0.005	2,256	10	0.26	0.27	508		500	500			600			133
2024-03-25	T	ELEF	0.27	0.27	0.265	0.265		1,674	7	0.26	0.27	1,603									71
2024-03-22	T	ELEF	0.265	0.265	0.265	0.265		10,243	12	0.25	0.275	9,902				100					231
2024-03-21	T	ELEF	0.28	0.28	0.26	0.265		5,550	11	0.265	0.28	2,144		500	2,500						406
2024-03-20	T	ELEF	0.26	0.275	0.26	0.265	0.005	5,159	10	0.265	0.28	4,300		500							359
2024-03-19	T	ELEF	0.26	0.26	0.26	0.26	-0.01	15,016	18	0.26	0.27	9,893	2,500	2,000							602
2024-03-18	T	ELEF	0.28	0.28	0.26	0.27	-0.015	41,521	31	0.26	0.27	11,001	6,500	250	11,000	200		12,000			563
2024-03-15	T	ELEF	0.29	0.295	0.27	0.275	-0.005	318,727	102	0.27	0.295	249,403	30,000	16,000	3,000	700	11,000	8,000			74
2024-03-14	T	ELEF	0.285	0.29	0.27	0.285		28,465	33	0.275	0.295	19,838	4,000	1,500	1,500	377		500			550
2024-03-13	T	ELEF	0.28	0.29	0.27	0.29	0.02	32,522	25	0.28	0.295	25,680	3,500	500	500	50		2,000			102
2024-03-12	T	ELEF	0.26	0.28	0.26	0.27	0.01	59,294	58	0.265	0.28	23,482	30,000	5,000	500	100
2024-03-11	T	ELEF	0.27	0.27	0.255	0.26	-0.005	90,296	53	0.25	0.27	60,594	11,000	500	7,500	230		9,000			1,252
2024-03-08	T	ELEF	0.29	0.295	0.26	0.26	-0.025	58,399	39	0.26	0.27	32,337	7,001	11,500	3,000	50		3,502			680
2024-03-07	T	ELEF	0.29	0.29	0.285	0.285	-0.005	17,250	23	0.28	0.29	7,550	7,000				1,500	150			608
2024-03-06	T	ELEF	0.245	0.29	0.245	0.28		32,017	28	0.28	0.285	14,550	5,500	2,000	2,000			7,000			570
2024-03-05	T	ELEF	0.28	0.28	0.26	0.27	-0.01	55,552	50	0.265	0.275	25,004	23,000		6,500	120					926
2024-03-04	T	ELEF	0.26	0.28	0.24	0.28	0.025	70,137	81	0.27	0.28	45,329	10,000	5,500	3,500	850	3,000	1,000			899
2024-03-01	T	ELEF	0.255	0.26	0.255	0.26	0.01	23,727	33	0.245	0.27	4,181	12,000	500	5,000	200		1,000			710
2024-02-29	T	ELEF	0.255	0.255	0.235	0.255	0.02	7,442	10	0.245	0.27	4,750			2,500			100			25
2024-02-28	T	ELEF	0.235	0.24	0.235	0.235	-0.025	8,507	19	0.23	0.255	4,625	1,000					1,500			984
2024-02-27	T	ELEF	0.23	0.265	0.23	0.26	0.025	34,333	25	0.245	0.27	30,532	2,500	300	1,000						1
2024-02-26	T	ELEF	0.26	0.275	0.235	0.235	-0.015	87,832	40	0.225	0.285	55,100	18,500	4,500	2,000	500		6,000			482
2024-02-23	T	ELEF	0.255	0.265	0.25	0.25	-0.015	18,641	27	0.25	0.26	11,607	3,500	650	500	900		500			4
2024-02-22	T	ELEF	0.265	0.265	0.26	0.265		13,148	21	0.26	0.265	10,258				25	2,500				361
2024-02-21	T	ELEF	0.28	0.28	0.26	0.265	-0.015	8,489	12	0.26	0.265	3,030	4,000	1,100							310
2024-02-20	T	ELEF	0.28	0.28	0.28	0.28	0.01	8,504	15	0.26	0.285	6,301	500	500							738
2024-02-16	T	ELEF	0.26	0.27	0.26	0.27		12,115	13	0.265	0.285	4,000	3,500		2,000	5		2,300			100
2024-02-15	T	ELEF	0.27	0.275	0.255	0.275	0.015	11,121	18	0.265	0.285	2,056	4,000		2,000			2,050			710
2024-02-14	T	ELEF	0.26	0.265	0.25	0.26	-0.005	13,583	18	0.255	0.285	11,241	1,500	500							342
2024-02-13	T	ELEF	0.27	0.27	0.265	0.265	-0.005	6,278	14	0.26	0.27	5,052	500								726
2024-02-12	T	ELEF	0.26	0.27	0.26	0.27		9,069	22	0.265	0.29	6,708				300		1,000			832
2024-02-09	T	ELEF	0.27	0.27	0.27	0.27		2,135	4	0.27	0.29	2,030									105
2024-02-08	T	ELEF	0.27	0.27	0.27	0.27	-0.005	17,855	25	0.26	0.29	8,519	4,000		1,500			3,500			262
2024-02-07	T	ELEF	0.27	0.275	0.27	0.275	-0.005	5,426	9	0.265	0.29	5,000									280
2024-02-06	T	ELEF	0.275	0.28	0.27	0.28	-0.005	15,455	11	0.27	0.28	5,300	1,000	8,500		48		100			502
2024-02-05	T	ELEF	0.295	0.295	0.285	0.29		27,778	37	0.275	0.29	19,928	3,000	1,000	1,000			1,000			1,410