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
2024-04-26	T	ENS	11.59	11.59	11.45	11.49	-0.05	90,874	411	11.49	11.56	53,120	15,000	2,900	1,600	366	2,100	2,980			8,439
2024-04-25	T	ENS	11.38	11.57	11.28	11.54	0.16	54,835	316	11.41	11.59	32,736	9,600	3,600	800	283	2,800	601			3,559
2024-04-24	T	ENS	11.49	11.51	11.38	11.38	-0.08	78,141	364	11.37	11.38	55,327	8,900	2,300	4,000	523	1,100	701			3,653
2024-04-23	T	ENS	11.40	11.50	11.35	11.46	0.07	52,513	275	11.40	11.48	37,973	6,401	2,200	1,300	150	1,100	500			2,069
2024-04-22	T	ENS	11.23	11.44	11.22	11.39	0.20	96,329	413	11.31	11.40	75,175	7,000	5,500	1,400	504	2,300	1,202			1,987
2024-04-19	T	ENS	11.21	11.26	11.11	11.19	0.01	177,294	762	11.16	11.24	114,026	19,202	11,800	8,900	437	7,500	7,451			6,276
2024-04-18	T	ENS	11.22	11.25	11.18	11.18	-0.02	83,103	432	11.17	11.20	51,360	12,800	6,100	4,600	646	2,700	901			2,634
2024-04-17	T	ENS	11.17	11.25	11.17	11.23	0.15	65,060	459	11.19	11.26	31,591	12,441	6,038	3,400	931	3,300	3,001			2,858
2024-04-16	T	ENS	11.10	11.20	11.04	11.13	0.07	83,008	663	11.09	11.13	48,468	10,531	5,888	3,900	821	2,600	3,002			5,390
2024-04-15	T	ENS	11.31	11.33	11.06	11.06	-0.25	133,570	958	11.06	11.10	79,335	23,752	6,500	1,700	669	5,900	3,001			8,070
2024-04-12	T	ENS	11.31	11.42	11.29	11.31	-0.61	658,835	2,403	11.30	11.31	428,870	18,602	45,031	30,200	3,933	3,100	2,800			119,692
2024-04-11	T	ENS	11.93	11.96	11.82	11.90	0.03	35,954	270	11.80	11.80	21,687	8,100	1,400	1,600	43	900	400			1,293
2024-04-10	T	ENS	11.95	11.95	11.82	11.87	-0.12	57,745	443	11.85	11.88	32,018	11,200	4,300	3,700	330	1,100	500			2,494
2024-04-09	T	ENS	11.95	12.00	11.95	11.99	0.01	18,366	162	11.98	12.00	10,143	5,100	400	1,000	237	300				818
2024-04-08	T	ENS	11.97	12.04	11.94	11.98	-0.03	30,105	311	11.97	12.00	20,787	2,300	400	900	314	1,600	1,100			1,812
2024-04-05	T	ENS	11.93	12.05	11.83	12.01	0.13	59,831	355	12.00	12.01	33,066	8,400	5,600	3,100	332	2,600	4,001			1,859
2024-04-04	T	ENS	11.83	12.00	11.83	11.88	0.05	47,613	344	11.85	11.90	28,010	4,602	2,800	3,100	481	3,100	2,952			1,635
2024-04-03	T	ENS	11.83	11.89	11.80	11.83		104,721	598	11.80	11.95	60,531	18,843	4,656	2,800	320	10,500	3,100			2,218
2024-04-02	T	ENS	11.92	11.92	11.81	11.83	-0.09	75,335	529	11.83	11.85	48,288	11,466	1,700	3,400	244	4,000	1,727			3,011
2024-04-01	T	ENS	12.05	12.05	11.90	11.93	-0.04	48,637	387	11.90	11.95	32,268	2,800	4,506	1,700	596	3,000	1,202			1,573
2024-03-28	T	ENS	12.03	12.07	11.97	11.97	-0.06	89,431	445	11.96	12.04	63,600	8,600	3,401	4,300	214	2,500	4,011			1,508
2024-03-27	T	ENS	12.14	12.14	11.88	12.03	-0.09	105,738	539	12.03	12.05	79,260	9,410	6,000	3,000	311	4,000	1,502			1,431
2024-03-26	T	ENS	12.22	12.22	12.11	12.12	-0.05	98,023	492	12.11	12.17	64,333	7,802	8,100	10,200	408	2,500	1,400			2,531
2024-03-25	T	ENS	12.15	12.18	12.01	12.17	-0.03	107,293	641	12.11	12.20	70,558	13,002	4,100	3,200	689	5,400	4,401			3,339
2024-03-22	T	ENS	12.28	12.28	12.15	12.20	-0.08	67,695	379	12.19	12.22	47,756	6,100	1,500	3,100	381	4,700	600			2,174
2024-03-21	T	ENS	12.24	12.35	12.20	12.28	0.07	128,422	635	12.26	12.28	82,673	9,800	14,000	4,500	498	5,400	7,801			2,223
2024-03-20	T	ENS	12.15	12.26	12.11	12.21	0.05	71,691	376	12.16	12.25	40,126	7,700	9,015	3,900	525	2,600	2,701			2,557
2024-03-19	T	ENS	12.04	12.25	12.01	12.16	0.12	107,790	525	12.10	12.21	68,241	17,931	7,356	2,100	379	3,500	2,303			4,207
2024-03-18	T	ENS	12.09	12.10	12.00	12.06	-0.04	64,184	523	12.00	12.09	39,963	12,302	2,303	700	599	3,500	700			1,705
2024-03-15	T	ENS	11.95	12.10	11.95	12.10	0.08	59,026	437	12.00	12.10	27,881	11,202	7,700	3,500	600	2,900	2,300			1,535
2024-03-14	T	ENS	12.07	12.07	11.95	12.02	-0.03	35,897	270	11.97	12.04	21,245	4,503	4,100	1,300	90	1,200	1,300			1,310
2024-03-13	T	ENS	12.04	12.11	11.99	12.05	0.04	61,631	381	12.05	12.11	35,525	8,600	3,900	4,700	254	4,900	2,102			1,286
2024-03-12	T	ENS	12.01	12.03	11.94	12.01	0.01	45,974	366	11.95	12.02	24,100	12,700		3,300	188	2,400	101			2,228
2024-03-11	T	ENS	12.00	12.01	11.92	12.00	0.01	61,390	439	11.98	12.02	29,448	10,100	5,869	1,100	554	4,200	7,300			1,791
2024-03-08	T	ENS	12.00	12.04	11.92	11.99	0.02	45,560	367	11.94	12.00	27,612	2,800	6,451	1,800	136	1,600	877			3,013
2024-03-07	T	ENS	11.95	11.97	11.86	11.97	0.12	44,633	302	11.92	11.97	24,564	6,200	5,600	3,000	452	1,600	808			1,826
2024-03-06	T	ENS	11.91	11.95	11.82	11.85	-0.05	88,559	458	11.85	11.95	47,482	17,700	14,000	2,200	367	2,300	1,801			1,561
2024-03-05	T	ENS	11.84	11.90	11.82	11.90	0.08	43,896	333	11.87	11.90	18,849	8,600	5,000	3,700	262	2,600	2,000			1,735
2024-03-04	T	ENS	11.97	11.97	11.80	11.82	-0.05	60,099	434	11.81	11.89	30,614	8,400	8,900	2,500	650	700	3,102			4,252
2024-03-01	T	ENS	11.85	11.91	11.75	11.87	0.04	57,393	367	11.84	11.89	38,538	6,602	3,910	2,800	356	1,000	1,200			2,449
2024-02-29	T	ENS	11.77	11.84	11.73	11.83	0.09	46,210	243	11.80	11.86	32,917	1,900	5,300	2,900	487	100	300			1,523
2024-02-28	T	ENS	11.82	11.82	11.69	11.74	-0.12	49,315	377	11.69	11.80	24,630	4,302	8,545	1,400	535	1,300	6,101			1,632
2024-02-27	T	ENS	11.85	11.94	11.80	11.86	0.02	72,294	430	11.85	11.95	45,999	9,000	7,914	1,400	469	2,600	3,243			925
2024-02-26	T	ENS	11.97	11.98	11.78	11.84	-0.01	93,914	513	11.84	11.96	64,991	4,756	9,300	2,000	1,048	3,700	4,701			2,357
2024-02-23	T	ENS	11.84	11.87	11.66	11.85	0.01	66,182	393	11.84	11.87	44,522	8,085	2,900	2,300	332	2,400	2,401			2,089
2024-02-22	T	ENS	11.64	11.85	11.58	11.83	0.20	101,189	562	11.75	11.85	51,938	18,248	12,300	5,500	408	5,700	3,401			2,888
2024-02-21	T	ENS	11.68	11.68	11.52	11.63	0.11	81,902	490	11.61	11.65	48,857	12,000	6,415	3,800	539	3,300	4,401			1,383
2024-02-20	T	ENS	11.55	11.70	11.47	11.52	-0.03	82,563	633	11.51	11.64	43,646	17,901	1,000	3,000	1,023	3,900	6,607			2,841
2024-02-16	T	ENS	11.43	11.60	11.36	11.54	0.09	115,803	824	11.51	11.55	63,094	21,022	9,952	4,800	1,028	4,500	4,200			4,342
2024-02-15	T	ENS	11.36	11.56	11.36	11.45	0.14	100,042	546	11.43	11.49	45,226	19,650	15,000	5,000	1,267	6,100	4,200			2,302
2024-02-14	T	ENS	11.45	11.49	11.30	11.31	-0.05	56,855	424	11.31	11.40	26,923	10,230	9,602	2,700	501	2,100	1,900			1,725
2024-02-13	T	ENS	11.75	11.75	11.31	11.36	-0.25	92,793	773	11.36	11.50	46,132	18,250	7,700	3,500	425	5,900	4,851			4,112
2024-02-12	T	ENS	11.64	11.80	11.60	11.61	0.07	110,545	675	11.60	11.68	54,500	14,217	9,300	3,100	391	15,400	8,200			4,242
2024-02-09	T	ENS	11.51	11.64	11.45	11.58	0.05	115,563	790	11.53	11.59	59,414	21,717	11,037	3,600	510	8,700	4,103			3,179		200
2024-02-08	T	ENS	11.79	11.86	11.50	11.53	-0.26	123,914	882	11.52	11.60	57,206	14,140	9,829	7,700	499	18,800	8,451			5,341		100
2024-02-07	T	ENS	12.04	12.05	11.75	11.79	-0.17	83,221	644	11.78	11.80	48,480	12,004	7,113	2,000	699	7,600	900			2,431
2024-02-06	T	ENS	12.10	12.10	11.96	11.96	-0.09	109,397	651	11.96	12.00	67,358	14,400	12,900	5,600	439	4,500	751			1,697		200
2024-02-05	T	ENS	12.14	12.18	12.05	12.05	-0.11	111,154	563	12.05	12.10	75,935	8,487	4,400	3,500	404	3,000	3,001			10,399		400
2024-02-02	T	ENS	12.26	12.27	12.13	12.16	-0.12	73,893	538	12.13	12.18	45,272	7,202	7,400	4,300	578	2,500	2,401			2,173		100
2024-02-01	T	ENS	12.27	12.35	12.20	12.28	0.08	88,029	408	12.26	12.30	57,056	9,404	6,600	5,600	254	2,300	4,802			1,327
2024-01-31	T	ENS	12.21	12.28	12.20	12.20	-0.05	63,454	400	12.20	12.26	32,253	6,302	8,916	5,600	346	3,800	2,801			2,213		400
2024-01-30	T	ENS	12.20	12.34	12.17	12.25	-0.13	60,066	345	12.22	12.28	28,230	6,504	7,315	1,700	207	2,300	11,505			1,543