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
2024-05-06	T	ELO	1.60	1.70	1.59	1.66	0.05	96,923	152	1.66	1.76	53,834	6,600	10,269	1,000	265	10,600	10,300			4,005
2024-05-03	T	ELO	1.65	1.65	1.61	1.61	-0.02	15,461	54	1.60	1.61	7,128	600	2,000			800	1,900			2,907
2024-05-02	T	ELO	1.69	1.69	1.61	1.63	-0.03	45,274	94	1.63	1.67	20,624	5,400	8,800			600	2,100			7,590
2024-05-01	T	ELO	1.70	1.72	1.63	1.66	-0.02	97,243	117	1.66	1.70	62,780	2,600	12,100	500	100	600	11,200			6,861
2024-04-30	T	ELO	1.67	1.71	1.63	1.68	-0.04	97,565	304	1.67	1.75	34,877	3,400	18,400	500	114	7,200	20,400			12,380
2024-04-29	T	ELO	1.81	1.81	1.67	1.71	-0.09	123,872	355	1.71	1.75	48,039	17,530	23,408	900	408	7,100	15,001			11,276
2024-04-26	T	ELO	1.85	1.86	1.77	1.80	-0.01	188,376	428	1.79	1.82	112,843	11,101	19,600	13,400	300	5,900	19,500			5,252
2024-04-25	T	ELO	1.77	1.84	1.70	1.80	-0.01	81,772	360	1.80	1.82	41,014	4,721	4,600	9,200	765	3,000	13,200			5,169
2024-04-24	T	ELO	1.74	1.81	1.64	1.79	0.04	142,047	421	1.79	1.83	49,121	5,700	13,446	9,100		36,600	19,401			7,957
2024-04-23	T	ELO	1.50	1.79	1.50	1.77	0.25	281,912	362	1.74	1.79	182,978	8,002	27,130	2,200	201	3,500	53,800			3,333
2024-04-22	T	ELO	1.51	1.54	1.40	1.53	0.06	256,799	903	1.51	1.59	103,555	17,058	50,763	5,900	1,028	7,600	58,301			9,594
2024-04-19	T	ELO	1.51	1.51	1.40	1.47	-0.02	122,797	207	1.47	1.50	51,441	9,800	30,000		10	5,300	19,500			6,101
2024-04-18	T	ELO	1.49	1.57	1.45	1.50	0.04	84,656	129	1.49	1.53	52,900	4,200	8,500	1,100		7,600	9,600			362
2024-04-17	T	ELO	1.51	1.51	1.44	1.47		59,441	124	1.45	1.48	22,312	7,400	500	100	10	21,100	7,300			538
2024-04-16	T	ELO	1.55	1.55	1.44	1.50	-0.01	146,032	353	1.47	1.59	63,833	7,700	18,100	1,600	40	16,600	28,300			9,749
2024-04-15	T	ELO	1.55	1.55	1.45	1.51	-0.04	112,254	215	1.48	1.54	69,489	1,600	7,800	4,400	99	4,800	17,800			5,497
2024-04-12	T	ELO	1.60	1.68	1.50	1.56	-0.01	177,051	348	1.53	1.62	85,364	9,102	18,900	600	175	8,000	31,600			22,208
2024-04-11	T	ELO	1.60	1.61	1.52	1.56	-0.04	158,705	171	1.56	1.59	107,072	7,900	2,300	500	290	6,700	29,500			4,443
2024-04-10	T	ELO	1.57	1.645	1.50	1.59	0.01	145,352	202	1.58	1.64	60,983	6,600	21,800	1,800	136	12,300	22,700			13,073
2024-04-09	T	ELO	1.76	1.82	1.57	1.57	-0.19	313,130	474	1.57	1.70	187,466	21,073	41,010	1,100	550	4,000	43,200			14,330
2024-04-08	T	ELO	1.75	1.86	1.73	1.76	0.03	213,814	532	1.74	1.83	121,503	13,200	25,700	1,200		2,200	33,200			15,516
2024-04-05	T	ELO	1.65	1.77	1.63	1.74	0.10	188,453	383	1.70	1.74	79,495	5,002	14,674	900	236	11,700	33,400			42,672
2024-04-04	T	ELO	1.78	1.79	1.62	1.64	-0.10	151,667	301	1.63	1.65	82,883	10,250	9,700			11,200	32,600			4,846
2024-04-03	T	ELO	1.67	1.80	1.64	1.76	0.16	254,764	407	1.73	1.81	117,077	14,406	41,986	1,500	35	6,600	62,300			9,864
2024-04-02	T	ELO	1.62	1.71	1.60	1.63	0.07	188,641	281	1.60	1.63	90,215	6,100	12,917	100		3,600	35,400			30,966
2024-04-01	T	ELO	1.49	1.59	1.48	1.57	0.17	168,041	315	1.54	1.59	83,929	14,201	9,125	1,800	110	10,100	42,000			5,860
2024-03-28	T	ELO	1.43	1.45	1.35	1.39		175,010	225	1.39	1.48	70,716	1,800	32,800	2,800	46	3,300	35,522			27,355
2024-03-27	T	ELO	1.27	1.41	1.27	1.41	0.16	247,389	192	1.38	1.41	110,107	3,000	8,300	200	50	20,200	31,300			68,854
2024-03-26	T	ELO	1.28	1.29	1.23	1.25	-0.01	40,160	69	1.24	1.27	35,302	2,200					1,300			1,307
2024-03-25	T	ELO	1.27	1.30	1.25	1.27	0.01	72,696	146	1.25	1.43	55,223	4,800	800			3,200	3,400			2,192
2024-03-22	T	ELO	1.30	1.31	1.25	1.28	-0.02	87,678	144	1.27	1.43	43,074	3,000	5,000	300	50	19,100	16,800			303
2024-03-21	T	ELO	1.32	1.36	1.29	1.32	0.04	59,333	132	1.29	1.36	20,504	2,400	6,900	100		6,900	15,100			6,578
2024-03-20	T	ELO	1.24	1.34	1.24	1.28	0.04	132,660	239	1.26	1.32	76,220	4,770	4,700	1,600	1,680	2,700	17,460			21,831
2024-03-19	T	ELO	1.26	1.27	1.24	1.24	-0.03	65,323	113	1.23	1.24	34,800	3,200	10,900	800	60	2,000	13,000			477
2024-03-18	T	ELO	1.31	1.34	1.27	1.27	0.01	125,817	259	1.27	1.29	75,876	900	15,650	4,200	69	11,900	14,900			2,157
2024-03-15	T	ELO	1.23	1.30	1.22	1.26	0.06	225,284	351	1.25	1.29	92,059	7,900	22,400	4,200	110	17,700	30,100			43,395
2024-03-14	T	ELO	1.20	1.32	1.14	1.20	-0.325	706,539	1,310	1.19	1.26	553,091	9,703	52,856	10,600	1,699	27,000	48,411			2,683
2024-03-13	T	ELO	1.51	1.57	1.46	1.525	0.035	83,896	136	1.52	1.54	34,550	500	25,300		63	3,300	18,101			1,999
2024-03-12	T	ELO	1.47	1.51	1.39	1.49	0.02	52,263	132	1.48	1.52	25,200	2,700	8,100		100	2,400	11,500			1,993
2024-03-11	T	ELO	1.44	1.50	1.41	1.47	0.01	94,091	243	1.47	1.58	56,371	12,189	3,024	800	80	3,300	15,600			2,527
2024-03-08	T	ELO	1.38	1.47	1.37	1.46	0.09	102,028	154	1.44	1.46	51,240	7,200	9,900	800		1,300	27,600			3,062
2024-03-07	T	ELO	1.30	1.39	1.30	1.36	0.07	104,695	106	1.36	1.38	63,560	4,900	12,988	400	10	400	19,400			2,882
2024-03-06	T	ELO	1.32	1.38	1.27	1.29	-0.02	140,236	238	1.29	1.33	95,972	4,900	17,150	100		6,000	10,500			5,461
2024-03-05	T	ELO	1.36	1.40	1.30	1.31	-0.04	130,441	240	1.30	1.37	56,833	3,700	30,250	1,300		5,400	29,100			3,232
2024-03-04	T	ELO	1.29	1.55	1.29	1.37	0.13	561,730	854	1.35	1.57	231,966	31,400	76,595	4,400	641	72,200	100,200			40,085
2024-03-01	T	ELO	1.28	1.29	1.23	1.25	0.03	191,516	367	1.24	1.29	93,438	19,617	32,222	6,900	50	7,300	29,200			2,293
2024-02-29	T	ELO	1.10	1.23	1.09	1.22	0.12	828,318	203	1.20	1.28	59,358	10,600	8,650	87,978	77	630,100	30,000			1,395
2024-02-28	T	ELO	1.10	1.17	1.09	1.10	-0.01	305,017	396	1.09	1.12	223,204	9,300	22,350	7,900	23	3,900	34,200			3,935
2024-02-27	T	ELO	1.14	1.15	1.11	1.11	-0.04	93,780	153	1.10	1.15	53,460	7,400	5,800	1,500	20	5,600	18,800			1,177
2024-02-26	T	ELO	1.22	1.22	1.14	1.16	-0.05	121,081	223	1.14	1.19	73,782	11,400	2,200			7,700	14,200			11,487
2024-02-23	T	ELO	1.28	1.30	1.19	1.21	-0.08	217,823	361	1.21	1.22	107,641	6,400	5,300	4,100	1,630	7,200	61,800			18,199
2024-02-22	T	ELO	1.30	1.32	1.20	1.28	0.03	253,430	541	1.28	1.39	82,485	16,100	13,300	4,900	42,000	58,300	28,400			6,664
2024-02-21	T	ELO	1.29	1.30	1.25	1.25	-0.05	90,367	182	1.24	1.27	42,836	5,300	1,100	1,300	200	4,900	24,400			8,058
2024-02-20	T	ELO	1.38	1.38	1.29	1.29	-0.04	264,640	326	1.29	1.59	153,095	4,600	14,300	4,500	50	9,300	39,800			26,552
2024-02-16	T	ELO	1.35	1.37	1.29	1.33	0.02	150,906	371	1.30	1.44	74,627	8,300	7,100	1,600	152	13,900	33,900			7,504
2024-02-15	T	ELO	1.40	1.40	1.31	1.31	-0.05	176,736	269	1.31	1.39	91,875	10,800	27,646	400	100	4,400	26,800			13,545
2024-02-14	T	ELO	1.39	1.41	1.33	1.36	-0.02	257,035	405	1.35	1.40	168,386	28,500	5,000	1,600		9,000	33,300			1,653
2024-02-13	T	ELO	1.46	1.46	1.37	1.38	-0.07	80,523	182	1.38	1.40	58,002	7,400			100	1,100	6,111			5,435
2024-02-12	T	ELO	1.49	1.49	1.43	1.45	-0.03	148,961	232	1.44	1.64	93,016	6,600	5,779	1,400		1,200	30,600			8,216		100
2024-02-09	T	ELO	1.48	1.50	1.45	1.48	-0.01	129,614	166	1.46	1.50	62,311	7,500	15,000		100	17,096	16,800			10,575
2024-02-08	T	ELO	1.57	1.57	1.48	1.49	-0.05	164,823	237	1.48	1.64	123,273	2,600	10,750	500	200	1,300	17,301			3,265		100
2024-02-07	T	ELO	1.58	1.62	1.53	1.56	-0.02	165,677	311	1.53	1.60	69,149	11,500	5,700	800	600	11,900	40,101			15,948