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
2024-05-14	T	ELVA	4.55	4.55	4.13	4.30	-0.35	77,286	294	4.30	4.41	40,401	4,600	13,400		35	1,900	11,701			4,052			200
2024-05-13	T	ELVA	4.27	4.65	4.27	4.65	0.35	45,548	169	4.45	4.65	34,106	300	4,300		134	400	2,700			3,047
2024-05-10	T	ELVA	4.26	4.35	4.26	4.30	-0.01	16,566	126	4.30	4.40	10,270	1,000	400		110	400	4,000			69
2024-05-09	T	ELVA	4.38	4.41	4.26	4.31	-0.07	13,064	68	4.31	4.35	6,636		400		195	300	4,701			731
2024-05-08	T	ELVA	4.31	4.40	4.31	4.38	0.04	5,555	39	4.38	4.42	2,799				136		1,701			919
2024-05-07	T	ELVA	4.34	4.40	4.33	4.34	-0.04	6,139	52	4.34	4.35	4,720		200		17		901			251
2024-05-06	T	ELVA	4.36	4.42	4.36	4.40	0.03	4,504	35	4.38	4.40	3,040		100				814			529
2024-05-03	T	ELVA	4.39	4.42	4.35	4.37	-0.03	36,972	88	4.37	4.42	22,514	400	9,511	200	192	900	2,602			398			100
2024-05-02	T	ELVA	4.24	4.42	4.22	4.40	0.05	13,013	92	4.31	4.40	6,300	1,300			80		3,349			1,883
2024-05-01	T	ELVA	4.27	4.37	4.07	4.35	0.06	21,747	114	4.30	4.39	9,804	600	6,100		104	400	2,875			1,513
2024-04-30	T	ELVA	4.39	4.41	4.25	4.33	0.01	34,626	165	4.25	4.41	13,900	200	200		33		19,901			218
2024-04-29	T	ELVA	4.42	4.42	4.28	4.32		53,435	186	4.30	4.41	39,043		7,500	300	124		3,000			2,892
2024-04-26	T	ELVA	4.19	4.42	4.15	4.32	0.10	22,754	79	4.30	4.41	17,127		1,400				2,709			1,484
2024-04-25	T	ELVA	4.05	4.22	4.05	4.22	0.12	28,724	123	4.15	4.27	14,850	300	3,000		99	3,000	6,600			777
2024-04-24	T	ELVA	4.18	4.20	4.10	4.15	-0.02	2,130	21	4.10	4.15	1,456			100			402			171
2024-04-23	T	ELVA	4.22	4.27	4.10	4.17		10,719	74	4.17	4.22	5,727	500	400		287	500	2,001			1,215
2024-04-22	T	ELVA	4.10	4.33	4.09	4.17	0.06	7,922	66	4.17	4.42	5,110	100			124		1,501			1,029
2024-04-19	T	ELVA	4.00	4.11	3.95	4.11	0.11	7,724	49	4.11	4.14	5,200		400	500	80	300	187			860
2024-04-18	T	ELVA	4.09	4.09	4.00	4.00	-0.04	6,391	40	4.00	4.03	4,507	301					1,001			415
2024-04-17	T	ELVA	4.06	4.11	4.04	4.04	-0.03	10,973	59	4.04	4.18	7,201	200	600	1,100	40		1,001			750
2024-04-16	T	ELVA	4.25	4.28	4.05	4.07	-0.19	17,945	91	4.07	4.12	15,261	500			43		1,703			58
2024-04-15	T	ELVA	4.47	4.50	4.25	4.26	-0.21	24,136	108	4.25	4.31	15,793	500	4,200			700	1,701			956
2024-04-12	T	ELVA	4.77	4.77	4.43	4.46	-0.14	23,431	119	4.45	4.48	18,121		700		100	300	4,000			104
2024-04-11	T	ELVA	4.65	4.67	4.60	4.60	-0.03	9,881	69	4.60	4.66	7,600	300	200		104	100	1,401			13			100
2024-04-10	T	ELVA	4.66	4.69	4.61	4.63	-0.12	20,459	109	4.63	4.80	9,700	600	800		120	100	7,292			1,572
2024-04-09	T	ELVA	4.60	4.75	4.60	4.75	0.13	11,758	68	4.66	4.85	4,560	200	300	600			4,401			1,580
2024-04-08	T	ELVA	4.64	4.69	4.60	4.62	-0.06	11,507	86	4.60	4.62	6,766	900	100		189	800	1,701			644
2024-04-05	T	ELVA	4.75	4.81	4.67	4.68	-0.06	20,351	86	4.68	4.80	17,300			100	1	300	2,402			214
2024-04-04	T	ELVA	4.62	4.80	4.62	4.73	0.03	10,219	76	4.73	4.80	5,609	100	800	300	100		1,701			1,232			100
2024-04-03	T	ELVA	4.62	4.77	4.53	4.77	0.17	23,570	109	4.70	4.83	10,497		5,300		331	400	5,575			1,245
2024-04-02	T	ELVA	4.85	4.85	4.59	4.60	-0.26	29,969	144	4.60	4.70	15,170	900	4,700	500	7	1,200	6,402			913
2024-04-01	T	ELVA	4.91	5.12	4.86	4.87	-0.05	28,997	137	4.85	4.89	19,210	600	1,499	200	189	1,300	5,101			720
2024-03-28	T	ELVA	5.05	5.16	4.88	4.92	-0.09	14,719	95	4.90	4.92	6,352	100	1,900	500	187	400	4,900			132
2024-03-27	T	ELVA	5.27	5.27	4.95	4.98	-0.28	66,712	294	4.98	5.05	38,166	1,900	10,500	900	260	1,600	10,401			2,222			300
2024-03-26	T	ELVA	5.30	5.31	5.20	5.26	-0.06	24,095	143	5.26	5.31	8,653	400	4,200	600	41	1,900	5,901			2,092			100
2024-03-25	T	ELVA	5.15	5.35	5.15	5.32	0.08	17,056	90	5.27	5.35	7,868	200	800		70		7,701			416
2024-03-22	T	ELVA	5.15	5.34	5.15	5.24	0.05	11,891	101	5.23	5.35	5,245	400	600	100	351		3,000			1,500			100
2024-03-21	T	ELVA	5.25	5.39	5.13	5.18	-0.06	23,203	111	5.19	5.21	8,507		4,600		254	100	3,402			1,213
2024-03-20	T	ELVA	5.20	5.33	5.11	5.25	-0.02	5,763	57	5.25	5.32	2,410	400			69	200	1,701			628
2024-03-19	T	ELVA	5.16	5.29	4.93	5.23	0.05	13,177	83	5.27	5.42	9,010		600		100	200	2,401			714			31
2024-03-18	T	ELVA	5.35	5.35	5.16	5.17	-0.15	16,420	96	5.18	5.23	12,707	300	100		140	100	2,301			516
2024-03-15	T	ELVA	5.28	5.33	5.15	5.32	0.04	5,478	39	5.32	5.35	3,200		1,400		46		502			123
2024-03-14	T	ELVA	5.45	5.45	5.28	5.28	-0.08	10,798	56	5.28	5.33	6,350		200		5	400	3,401			277
2024-03-13	T	ELVA	5.41	5.42	5.33	5.36	0.06	5,132	51	5.36	5.42	2,900	200	600	100			812			331
2024-03-12	T	ELVA	5.43	5.45	5.25	5.30	-0.10	17,477	143	5.26	5.42	11,890	500	100		100	900	2,702			840			200
2024-03-11	T	ELVA	5.36	5.45	5.36	5.38		16,075	143	5.38	5.40	10,508		300		102	200	3,601			1,028
2024-03-08	T	ELVA	5.38	5.50	5.37	5.37		6,386	61	5.38	5.40	3,476	200	400	100			1,901			203
2024-03-07	T	ELVA	5.42	5.43	5.33	5.37	-0.04	26,577	123	5.36	5.47	18,772	300	2,400		317	200	3,901			448
2024-03-06	T	ELVA	5.44	5.50	5.41	5.43	0.06	14,862	57	5.41	5.43	1,726		500		141	100	11,901			377
2024-03-05	T	ELVA	5.41	5.45	5.31	5.38	-0.09	11,874	95	5.37	5.42	6,671	100			69		4,002			835			100
2024-03-04	T	ELVA	5.36	5.49	5.30	5.47	0.06	30,599	224	5.47	5.50	16,000	2,600	700	300	570	1,200	7,500			1,393			100
2024-03-01	T	ELVA	5.47	5.51	5.40	5.42	-0.08	17,444	120	5.41	5.48	10,290	1,000	1,300		355	200	1,601			2,447			100
2024-02-29	T	ELVA	5.52	5.57	5.47	5.51	0.01	18,416	104	5.50	5.51	10,520	800	500		341	900	2,700			2,427			100
2024-02-28	T	ELVA	5.54	5.55	5.45	5.50	-0.02	16,461	94	5.50	5.51	7,900	400	1,600		103		6,102			252
2024-02-27	T	ELVA	5.42	5.52	5.38	5.51	0.03	26,121	150	5.44	5.55	9,999		5,600	400	9	300	9,501			171
2024-02-26	T	ELVA	5.44	5.50	5.38	5.49	0.07	16,876	111	5.48	5.50	6,837	1,100	4,300	100			3,801			264			160
2024-02-23	T	ELVA	5.36	5.52	5.36	5.42	-0.05	5,960	52	5.42	5.46	4,000		300			200	1,269			102
2024-02-22	T	ELVA	5.49	5.53	5.35	5.47	0.02	49,281	339	5.47	5.50	27,200	1,100	6,600	200	358	2,100	10,401			917
2024-02-21	T	ELVA	5.50	5.55	5.44	5.45	-0.03	43,927	214	5.45	5.50	16,643	200	6,000		1	200	17,801			2,674
2024-02-20	T	ELVA	5.29	5.49	5.29	5.48		13,615	118	5.43	5.48	6,303	300	300		326	500	4,201			1,394
2024-02-16	T	ELVA	5.38	5.48	5.31	5.48	0.06	22,344	154	5.43	5.48	10,900	100	2,600		313		7,401			935
2024-02-15	T	ELVA	5.42	5.52	5.39	5.44	-0.06	30,796	219	5.42	5.44	12,361	1,900	6,200	300	202	200	9,000			303			100