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	V-TSX-V	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	V	ENTG	0.01	0.015	0.01	0.01		318,100	93	0.01	0.015	25,750	120,153	40,000	54,000	21,895		43,000			10,798
2024-05-02	V	ENTG	0.015	0.015	0.01	0.01		151,018	68	0.01	0.015	22,317	51,000	33,000		885		32,001			3,239			5,800
2024-05-01	V	ENTG	0.02	0.02	0.01	0.015	-0.005	1,173,931	124	0.01	0.015	204,726	692,000	21,000	50,000	6,300		124,201			7,702			65,000
2024-04-30	V	ENTG	0.01	0.02	0.01	0.02	0.005	296,597	85	0.015	0.02	86,146	42,204	133,000	1,000		1,000	20,000			4,491			6,000
2024-04-29	V	ENTG	0.015	0.015	0.01	0.015		397,591	72	0.01	0.015	40,489	233,000	1,000	1,000	14,365	36,000	65,000			5,134
2024-04-26	V	ENTG	0.015	0.015	0.01	0.015		173,812	59	0.01	0.015	26,383	102,370	1,000	7,000	7,011		21,002			7,906
2024-04-25	V	ENTG	0.015	0.015	0.01	0.01	-0.005	379,384	57	0.01	0.015	180,583	33,000	200	18,000	40,000		102,001			5,098
2024-04-24	V	ENTG	0.015	0.015	0.01	0.015	0.005	160,883	41	0.01	0.015	3,125	2,500	122,000	16,000	31		14,000			3,204
2024-04-23	V	ENTG	0.01	0.015	0.01	0.01	-0.005	93,649	53	0.01	0.015	35,620	633	13,000	24,000			10,000			3,812			5,000
2024-04-22	V	ENTG	0.015	0.015	0.01	0.015		381,390	64	0.01	0.015	51,242	125,964	176,000	3,000			21,000			2,995
2024-04-19	V	ENTG	0.015	0.015	0.01	0.01		111,970	57	0.01	0.015	7,966	17,000	1,000	10,000	5,360		64,000			6,548
2024-04-18	V	ENTG	0.015	0.015	0.01	0.01		85,664	50	0.01	0.015	35,947	1,400	37,000	4,000	690		1,001			3,608
2024-04-17	V	ENTG	0.01	0.015	0.01	0.015		92,953	55	0.01	0.015	13,110	13,000		7,000	12,990	8,000	31,001			6,534			1,000
2024-04-16	V	ENTG	0.015	0.015	0.01	0.015	0.005	59,659	54	0.01	0.015	17,625	11,000		6,000	313		18,000			5,619
2024-04-15	V	ENTG	0.015	0.02	0.01	0.015		137,246	56	0.01	0.015	56,465	14,861	3,000	6,000			52,001			4,267
2024-04-12	V	ENTG	0.015	0.02	0.015	0.015		1,150,734	95	0.015	0.02	770,279	49,600	1,000	37,000		3,000	192,658			30,050			64,000
2024-04-11	V	ENTG	0.015	0.02	0.01	0.015	0.005	3,060,533	271	0.015	0.02	1,842,339	46,000	189,000	69,000	366,289	6,000	362,001			54,010			115,500
2024-04-10	V	ENTG	0.01	0.015	0.01	0.01	-0.005	250,261	66	0.01	0.015	201,712	505	13,000		20,000		9,001			5,368
2024-04-09	V	ENTG	0.015	0.015	0.01	0.015	0.005	448,049	65	0.01	0.015	8,860	3,062	226,000	3,000			202,001			4,046
2024-04-08	V	ENTG	0.01	0.015	0.01	0.015		341,780	90	0.01	0.015	32,435	1,317	171,000	8,000	69,000		53,000			3,957
2024-04-05	V	ENTG	0.015	0.015	0.01	0.015		153,287	43	0.01	0.015	48,363	79	8,000		50		87,001			3,995			5,000
2024-04-04	V	ENTG	0.015	0.015	0.01	0.015	0.005	387,391	90	0.01	0.015	180,979	656	102,000			1,000	90,000			9,494			1,000
2024-04-03	V	ENTG	0.01	0.015	0.01	0.015	0.005	208,584	76	0.01	0.015	46,161	1,000	101,000			4,000	45,000			8,222			2,000
2024-04-02	V	ENTG	0.015	0.015	0.01	0.015		82,532	57	0.01	0.015	40,265	3,000	8,000		5,280		18,000			5,120
2024-04-01	V	ENTG	0.01	0.015	0.01	0.01		509,655	103	0.01	0.015	64,741	3,100	160,000		600		259,000			8,641			11,000
2024-03-28	V	ENTG	0.01	0.015	0.01	0.01		230,379	56	0.01	0.015	3,530	1,968	177,000	30,000		1,000	13,001			3,721
2024-03-27	V	ENTG	0.01	0.015	0.01	0.015	0.005	70,112	62	0.01	0.015	25,650	3,878	7,000	6,000			22,001			5,090
2024-03-26	V	ENTG	0.01	0.015	0.01	0.015	0.005	299,641	61	0.01	0.015	158,500	11,000	60,000				62,000			7,951
2024-03-25	V	ENTG	0.01	0.015	0.01	0.01		177,937	83	0.01	0.015	152,751	8,610	3,000		1,580		3,000			4,923			1,000
2024-03-22	V	ENTG	0.01	0.015	0.01	0.015	0.005	90,584	53	0.01	0.015	45,000	2,000	8,000				29,000			3,954			1,000
2024-03-21	V	ENTG	0.01	0.015	0.01	0.01		112,672	49	0.01	0.015	36,462	1,000	37,000		13,486		22,000			2,222
2024-03-20	V	ENTG	0.015	0.015	0.01	0.01		297,805	52	0.01	0.015	114,000	13,138	3,000	125,000			35,000			5,336			1,200
2024-03-19	V	ENTG	0.01	0.015	0.01	0.01		619,444	58	0.01	0.015	95,936	117	13,000		500,000		5,000			2,688
2024-03-18	V	ENTG	0.01	0.015	0.01	0.01		80,415	78	0.01	0.015	44,271	7,000			1,000		17,000			4,587			1,000
2024-03-15	V	ENTG	0.015	0.015	0.01	0.01		160,061	70	0.01	0.015	17,940	1,804	20,000		46,445		68,000			2,507
2024-03-14	V	ENTG	0.01	0.015	0.01	0.01		60,631	38	0.01	0.015	2,000		2,000		3,359		35,000			3,323			13,000
2024-03-13	V	ENTG	0.015	0.015	0.01	0.01		186,110	63	0.01	0.015	25,420	38,200	1,000		17,000	11,000	85,000			6,835
2024-03-12	V	ENTG	0.01	0.015	0.01	0.01		140,050	61	0.01	0.015	32,000	12,425	34,000		1,704		54,000			3,352
2024-03-11	V	ENTG	0.01	0.015	0.01	0.01		73,743	77	0.01	0.015	30,290	11,000		2,000	2,600		18,043			4,508
2024-03-08	V	ENTG	0.01	0.015	0.01	0.01		172,838	61	0.01	0.015	18,542	37,250	3,000		101,194		3,000			3,224			4,000
2024-03-07	V	ENTG	0.01	0.015	0.01	0.01		136,363	58	0.01	0.015	97,009	14,000	3,000		2,567		12,000			5,049			1,000
2024-03-06	V	ENTG	0.01	0.015	0.01	0.01		452,583	58	0.01	0.015	224,300	81,000	15,000	2,000			92,000			4,393			32,000
2024-03-05	V	ENTG	0.01	0.01	0.01	0.01		48,799	60	0.01	0.015	11,050	4,000	5,000		150		7,000			7,360			9,500
2024-03-04	V	ENTG	0.01	0.015	0.01	0.01		121,133	83	0.01	0.015	23,090	12,000	5,000		2,842		51,000			4,540			15,000
2024-03-01	V	ENTG	0.01	0.015	0.01	0.015	0.005	167,219	57	0.01	0.015	13,000	120,000		7,000	1,000		10,000			5,896			7,000
2024-02-29	V	ENTG	0.015	0.015	0.01	0.01		96,691	60	0.01	0.015	79,500		6,000		2,886		2,000			1,380
2024-02-28	V	ENTG	0.01	0.015	0.01	0.015		49,169	43	0.01	0.015	19,830		10,000				15,000			3,250
2024-02-27	V	ENTG	0.015	0.015	0.01	0.01		68,270	49	0.01	0.015	6,410	1,000	17,000	3,000	533		33,000			6,510
2024-02-26	V	ENTG	0.01	0.015	0.01	0.01		247,066	73	0.01	0.015	116,268		112,000	1,000	700		10,000			4,790
2024-02-23	V	ENTG	0.01	0.015	0.01	0.015		168,455	67	0.01	0.015	2,872	36,000	1,000		15,003	7,000	98,000			6,823
2024-02-22	V	ENTG	0.01	0.015	0.01	0.015	0.005	350,053	87	0.01	0.015	101,532		4,000	2,000	4,800		223,000			5,396			5,000
2024-02-21	V	ENTG	0.01	0.015	0.01	0.015	0.005	89,587	47	0.01	0.015	4,833	4,500	2,000	27,000			47,000			1,585
2024-02-20	V	ENTG	0.01	0.015	0.01	0.015		37,200	66	0.01	0.015	8,987				10		19,000			6,097
2024-02-16	V	ENTG	0.015	0.015	0.01	0.01	-0.005	64,974	44	0.01	0.015	1,831	4,000		50,000	700		3,000			1,835
2024-02-15	V	ENTG	0.01	0.015	0.01	0.01		43,935	57	0.01	0.015	7,416	13,500	2,000	1,000	350		3,000			2,860			10,400
2024-02-14	V	ENTG	0.01	0.015	0.01	0.01	-0.005	65,519	54	0.01	0.015	1,100			18,000	103		37,000			5,249
2024-02-13	V	ENTG	0.015	0.015	0.01	0.01		220,766	61	0.01	0.015	79,400		14,000			9,000	111,000			4,558
2024-02-12	V	ENTG	0.015	0.015	0.01	0.01	-0.005	53,996	73	0.01	0.015	17,650		14,000		10,940		3,000			3,972
2024-02-09	V	ENTG	0.015	0.015	0.01	0.01		286,981	57	0.01	0.015	27,390	4,000	67,000	19,000	35,150		87,000			4,618			41,000
2024-02-08	V	ENTG	0.015	0.015	0.01	0.01	-0.005	265,474	68	0.01	0.015	69,750	2,000	171,000		600		12,000			5,338			2,000
2024-02-07	V	ENTG	0.015	0.015	0.01	0.01		369,501	45	0.01	0.015	18,552		2,000		131,000		212,000			4,770