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
2024-05-03	T	ENGH	30.49	30.49	29.78	30.02	0.67	92,507	756	30.00	30.17	53,186	7,866	6,700	2,800	667	6,540	2,001			7,628
2024-05-02	T	ENGH	30.01	30.13	29.33	29.35	-0.65	170,176	1,297	29.28	29.58	127,086	7,100	7,186	1,300	485	6,000	1,192			16,831
2024-05-01	T	ENGH	29.88	30.30	29.54	30.00	0.19	59,543	523	29.83	30.09	33,571	4,100	6,991	3,000	562	1,400	1,498			5,766
2024-04-30	T	ENGH	30.25	30.25	29.55	29.81	-0.37	79,186	727	29.67	29.92	44,735	3,553	7,593	4,013	613	3,000	1,227			11,000
2024-04-29	T	ENGH	30.11	30.30	29.90	30.18	0.25	220,871	617	30.02	30.27	66,445	134,600	7,575	2,400	592	2,500	1,101			4,112
2024-04-26	T	ENGH	30.13	30.65	29.78	29.93	-0.05	85,790	856	29.86	30.09	62,424	4,357	5,692	3,400	1,274	2,800	345			4,610
2024-04-25	T	ENGH	30.05	30.20	29.70	29.98	-0.35	103,744	618	29.97	30.10	43,157	44,700	4,544	1,600	639	1,900	501			4,683
2024-04-24	T	ENGH	30.81	31.00	30.33	30.33	-0.47	32,067	426	30.29	30.56	15,840	1,300	3,114	2,600	461	1,400	1,650			4,740
2024-04-23	T	ENGH	30.45	31.15	30.40	30.80	0.40	202,366	993	30.80	31.00	60,284	42,511	8,736	2,700	863	13,200	3,201			58,845
2024-04-22	T	ENGH	30.42	30.73	30.13	30.40	-0.11	99,754	740	30.23	30.45	46,750	7,400	9,073	2,900	626	3,700	2,100			23,966
2024-04-19	T	ENGH	30.34	30.63	30.11	30.51	0.30	161,139	1,234	30.47	30.66	98,487	9,901	12,175	1,800	372	7,100	2,500		16,900	7,536
2024-04-18	T	ENGH	30.29	30.62	29.80	30.21	-0.25	95,963	662	30.10	30.31	48,063	4,910	9,415	1,200	289	3,300	1,034		10,700	9,678
2024-04-17	T	ENGH	29.95	30.53	29.83	30.46	0.64	210,608	1,265	30.40	30.53	97,959	17,400	19,519	2,600	901	6,100	1,305		14,900	41,463		100
2024-04-16	T	ENGH	29.00	29.82	28.70	29.82	0.24	156,257	1,021	29.60	29.97	88,043	13,700	13,140	3,600	760	3,400	2,161			8,116
2024-04-15	T	ENGH	30.00	30.02	29.07	29.58	-0.30	107,124	987	29.57	29.79	53,046	13,005	8,258	5,300	505	10,934	2,456			11,062
2024-04-12	T	ENGH	29.99	30.59	29.79	29.88	-0.34	64,508	539	29.77	30.02	32,930	6,900	3,317	2,100	732	1,700	1,602			14,018
2024-04-11	T	ENGH	30.01	30.55	29.88	30.22	0.26	112,990	890	30.14	30.35	52,610	9,600	9,451	4,500	351	3,000	2,465			14,411
2024-04-10	T	ENGH	29.62	30.15	29.50	29.96	-0.04	73,108	672	29.89	30.12	40,114	6,600	6,100	3,500	692	3,000	3,301			8,594
2024-04-09	T	ENGH	29.99	30.06	29.41	30.00	0.20	111,570	1,081	29.79	30.20	63,439	11,800	5,507	7,000	991	4,800	3,457			12,647
2024-04-08	T	ENGH	30.27	30.27	29.71	29.80	-0.42	111,812	986	29.73	29.96	67,306	5,507	7,247	2,900	922	11,328	1,721			8,016
2024-04-05	T	ENGH	30.05	30.58	30.05	30.22	0.01	63,366	588	30.15	30.37	40,127	2,700	4,157	1,907	634	3,200	451			7,949
2024-04-04	T	ENGH	30.14	30.56	29.89	30.21	0.15	117,935	1,041	30.08	30.35	66,135	10,820	8,677	6,300	406	3,900	1,836			16,516
2024-04-03	T	ENGH	29.83	30.52	29.79	30.06	0.25	113,447	899	29.98	30.14	58,336	10,636	7,821	4,400	673	5,002	1,725			20,993
2024-04-02	T	ENGH	29.90	29.90	29.33	29.81	-0.15	130,917	1,050	29.65	29.92	49,987	11,000	15,197	5,100	1,189	3,100	3,872			12,432
2024-04-01	T	ENGH	30.79	30.85	29.92	29.96	-0.57	135,196	1,087	29.91	30.05	65,223	10,319	12,346	3,200	1,112	7,800	3,546			13,129		100
2024-03-28	T	ENGH	30.80	30.81	30.18	30.53	-0.15	207,341	1,499	30.45	30.66	151,012	12,000	19,525	4,600	1,641	7,039	2,300			4,117
2024-03-27	T	ENGH	31.30	31.48	30.58	30.68	-0.33	110,115	785	30.65	30.72	68,412	6,964	6,508	2,300	1,125	3,000	1,126			16,742
2024-03-26	T	ENGH	30.83	31.30	30.61	31.01	0.33	257,578	1,652	30.91	31.19	91,513	18,600	15,639	4,800	1,034	18,500	10,478			63,241		100
2024-03-25	T	ENGH	31.26	31.31	30.62	30.68	-0.89	130,337	1,011	30.66	30.99	65,518	16,776	12,767	2,700	800	13,700	3,702			9,214
2024-03-22	T	ENGH	31.72	31.72	31.46	31.57	0.06	128,586	588	31.45	31.60	69,039	7,900	8,652	1,700	418	2,700	901			35,590
2024-03-21	T	ENGH	32.10	32.17	31.47	31.51	-0.55	108,868	909	31.38	31.55	67,163	7,700	10,053	2,300	883	6,724	4,302			6,822
2024-03-20	T	ENGH	31.26	32.15	31.10	32.06	1.01	172,158	941	31.77	32.16	64,245	9,900	14,580	6,500	1,658	4,800	5,900			59,334
2024-03-19	T	ENGH	31.10	31.12	30.62	31.05	0.04	211,067	1,413	30.90	31.08	98,843	14,256	17,620	4,000	915	9,000	2,602			46,430
2024-03-18	T	ENGH	31.01	31.83	30.78	31.01	0.14	149,092	1,188	30.94	31.11	78,771	6,700	9,963	1,700	977	8,700	3,401		3,700	12,417
2024-03-15	T	ENGH	32.11	33.22	30.72	30.87	-1.43	210,967	1,828	30.77	31.34	147,537	12,600	19,743	4,400	1,466	4,900	3,872			10,520
2024-03-14	T	ENGH	33.24	33.36	31.70	32.30	-2.39	729,671	2,015	32.25	32.53	162,064	13,200	17,648	6,600	1,030	8,800	11,516		472,700	16,213		500
2024-03-13	T	ENGH	34.60	34.97	34.14	34.69	0.01	101,016	583	34.44	34.75	32,210	49,507	7,915	900	536	2,000	1,273			5,329
2024-03-12	T	ENGH	35.19	35.28	34.60	34.68	-0.50	47,126	485	34.61	34.84	31,178	2,510	2,143	900	786	3,200	1,216			3,512
2024-03-11	T	ENGH	34.52	35.30	34.52	35.18	0.48	48,142	575	35.00	35.44	33,076	2,400	2,201	1,000	506	1,500	1,220			4,003
2024-03-08	T	ENGH	35.42	35.60	34.55	34.70	-0.64	49,934	447	34.55	35.08	20,311	5,704	5,870	1,600	394	3,300	1,500			7,790
2024-03-07	T	ENGH	34.12	36.00	34.10	35.34	0.98	187,441	1,264	35.19	35.45	74,666	52,754	14,474	4,600	345	14,700	3,865			10,695
2024-03-06	T	ENGH	34.01	34.57	33.80	34.36	0.62	68,824	796	34.21	34.50	36,526	7,127	6,670	2,000	844	4,300	1,925			4,967
2024-03-05	T	ENGH	35.01	35.01	33.68	33.74	-1.39	130,932	1,127	33.51	34.10	58,545	12,331	9,911	5,000	1,419	4,500	2,000			30,552
2024-03-04	T	ENGH	35.50	35.88	35.12	35.13	-0.72	65,397	590	35.09	35.44	36,179	5,579	4,599	1,200	695	4,686	901			9,356			100
2024-03-01	T	ENGH	35.31	36.07	35.20	35.85	0.37	554,970	583	35.65	35.96	24,375	505,297	5,268	2,200	712	1,500	2,277			7,490
2024-02-29	T	ENGH	36.51	37.00	35.27	35.48	-0.87	106,496	815	35.26	35.97	71,317	3,303	11,219	3,800	732	3,291	1,901			8,471
2024-02-28	T	ENGH	35.94	36.59	35.80	36.35	0.19	914,365	785	36.33	36.35	61,911	516,684	7,450	1,700	502	5,688	1,188		253,100	54,682
2024-02-27	T	ENGH	36.18	36.34	35.43	36.16	0.13	105,749	791	35.95	36.28	47,384	6,700	8,449	3,800	769	2,300	1,292			27,567
2024-02-26	T	ENGH	35.28	36.20	34.44	36.03	0.91	177,318	1,321	35.70	36.24	108,761	7,111	15,909	3,900	476	13,300	2,200			17,207
2024-02-23	T	ENGH	34.58	35.21	34.35	35.12	0.53	109,935	658	34.85	35.21	68,888	3,179	7,240	2,900	1,271	1,100	1,326			18,322		600
2024-02-22	T	ENGH	34.06	34.83	34.04	34.59	0.74	99,724	869	34.55	34.76	56,968	3,263	5,907	2,900	298	5,200	3,226			15,221
2024-02-21	T	ENGH	34.01	34.20	33.23	33.85	-0.65	170,588	1,132	33.69	34.08	79,393	7,137	13,504	2,800	1,329	6,470	1,950		28,200	22,259
2024-02-20	T	ENGH	34.92	35.00	34.18	34.50	-0.52	70,690	436	34.41	34.74	19,189	1,001	3,008	1,100	660	1,000	286		33,500	4,473
2024-02-16	T	ENGH	35.04	35.40	34.39	35.02	-0.21	173,884	1,015	34.87	35.14	68,586	4,612	11,736	2,407	318	3,300	1,416		53,900	23,405
2024-02-15	T	ENGH	35.01	35.27	34.48	35.23	-0.23	51,059	549	35.23	35.26	26,931	3,500	4,641	2,300	444	5,500	377			5,394
2024-02-14	T	ENGH	34.65	35.50	34.65	35.46	0.81	62,828	569	35.42	35.55	29,974	3,800	4,321	1,300	467	3,800	1,000			8,792
2024-02-13	T	ENGH	34.78	34.80	34.01	34.65	-0.67	82,120	722	34.55	34.73	29,296	3,703	8,579	1,800	6,309	5,421	2,400			15,113
2024-02-12	T	ENGH	36.29	36.31	35.09	35.32	-0.97	42,564	510	35.23	35.55	25,018	2,115	4,278	2,000	970	1,000	1,241			4,048
2024-02-09	T	ENGH	36.11	36.56	35.88	36.29	-0.09	61,595	527	36.16	36.50	24,999	2,910	7,169	1,400	517	13,309	1,034			6,707
2024-02-08	T	ENGH	36.49	36.49	35.87	36.38	0.22	91,339	764	36.07	36.50	49,570	4,799	10,617	2,400	709	9,800	809			7,813		200
2024-02-07	T	ENGH	35.52	36.29	35.51	36.16	0.66	68,304	696	36.00	36.36	28,212	7,189	7,402	600	606	1,700	1,001			9,061		100
2024-02-06	T	ENGH	35.98	35.98	34.80	35.50	-0.38	101,649	909	35.38	35.70	48,240	6,765	7,001	7,706	933	2,600	925			18,249		300
2024-02-05	T	ENGH	36.69	36.75	35.61	35.88	-1.30	75,329	848	35.70	36.09	39,455	1,906	10,788	2,000	1,288	1,500	1,743			12,547		100