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
2024-05-13	T	EQL	34.72	34.72	34.48	34.50	-0.03	300,649	334	34.42	34.54	25,917	8,600	7,350	3,162	1,140	227,604	7,228			11,760
2024-05-10	T	EQL	34.41	34.54	34.41	34.52	0.06	101,378	313	34.46	34.55	13,642	9,343	6,614	8,200	928	45,101	5,825			8,220
2024-05-09	T	EQL	34.35	34.48	34.245	34.48	0.16	136,164	304	34.38	34.55	13,542	41,589	12,450	49,300	855	4,800	4,196			4,920
2024-05-08	T	EQL	34.28	34.34	34.22	34.32	-0.01	95,918	365	34.27	34.36	20,032	13,653	12,650	13,800	1,821	12,600	3,214			13,720
2024-05-07	T	EQL	34.10	34.37	34.10	34.33	0.29	146,390	376	34.27	34.35	17,714	11,238	9,304	52,100	1,699	12,100	4,852			34,501			500
2024-05-06	T	EQL	33.93	34.08	33.92	34.08	0.23	173,936	462	34.03	34.15	21,924	11,425	10,535	8,100	1,557	78,225	7,150			30,345
2024-05-03	T	EQL	33.78	33.88	33.72	33.84	0.22	120,787	403	33.67	33.88	44,311	5,752	22,100	7,600	1,520	18,700	5,535			12,984
2024-05-02	T	EQL	33.76	33.76	33.46	33.62	0.03	69,542	378	33.51	33.69	24,825	3,115	11,167	8,500	1,355	3,200	8,672			3,760
2024-05-01	T	EQL	33.73	33.90	33.53	33.59	-0.16	136,393	491	33.54	33.72	22,054	7,107	32,333	11,300	1,485	25,400	14,996			19,210			200
2024-04-30	T	EQL	34.04	34.04	33.73	33.75	-0.22	338,768	575	33.68	33.77	99,595	153,625	16,590	10,500	3,481	19,000	12,771			11,440		800	3,400
2024-04-29	T	EQL	33.80	33.99	33.80	33.98	0.21	74,753	342	33.88	34.00	11,452	17,545	8,400	11,200	1,464	7,000	3,786			5,223			200
2024-04-26	T	EQL	33.76	33.85	33.65	33.75	0.05	90,708	314	33.69	33.77	19,371	26,805	12,160	5,900	1,374	8,300	2,904			9,729
2024-04-25	T	EQL	33.65	33.78	33.50	33.71	-0.18	79,286	358	33.67	33.75	18,282	10,800	15,800	2,500	1,170	14,300	3,246			7,693
2024-04-24	T	EQL	33.71	33.91	33.71	33.89	0.16	97,887	410	33.83	33.95	19,356	19,817	15,400	3,800	1,335	17,540	4,196			14,632			100
2024-04-23	T	EQL	33.68	33.81	33.60	33.73	0.19	333,804	667	33.70	33.76	138,646	89,959	22,405	6,500	1,519	62,000	5,764			4,487			600
2024-04-22	T	EQL	33.42	33.68	33.36	33.54	0.16	202,650	395	33.51	33.59	40,678	53,296	14,100	4,132	1,333	72,692	7,842			4,197		100	1,600
2024-04-19	T	EQL	33.40	33.48	33.30	33.40	0.07	138,257	344	33.35	33.48	34,454	60,129	10,400	3,200	1,075	17,386	4,762			4,309
2024-04-18	T	EQL	33.47	33.54	33.28	33.34	-0.03	123,184	433	33.27	33.35	23,144	46,834	10,100	3,200	1,292	9,800	4,801			14,309
2024-04-17	T	EQL	33.60	33.65	33.35	33.37	-0.18	161,441	497	33.36	33.44	30,646	15,342	15,000	12,366	3,178	67,981	7,631			6,206			200
2024-04-16	T	EQL	33.78	33.78	33.49	33.54	-0.11	208,832	482	33.50	33.58	72,655	15,850	14,600	5,870	2,226	76,792	7,920			8,922		1,400
2024-04-15	T	EQL	34.09	34.18	33.54	33.64	-0.29	166,449	689	33.55	33.68	38,559	20,942	18,260	4,900	1,152	64,100	8,479			6,496
2024-04-12	T	EQL	34.13	34.24	33.84	33.93	-0.30	109,037	450	33.83	33.97	35,139	18,584	17,487	3,058	777	13,900	6,379			12,010
2024-04-11	T	EQL	34.21	34.34	34.10	34.23	-0.02	117,272	388	34.19	34.25	31,595	16,864	12,670	2,600	1,124	32,310	4,997			10,044			300
2024-04-10	T	EQL	34.18	34.39	34.16	34.25	-0.32	162,472	598	34.15	34.30	48,826	39,053	24,600	6,000	1,379	21,375	10,023			9,307
2024-04-09	T	EQL	34.55	34.60	34.32	34.60	0.18	147,769	413	34.52	34.61	12,568	61,711	4,910	16,737	1,414	19,400	4,846			23,553
2024-04-08	T	EQL	34.46	34.53	34.36	34.43	0.05	77,452	370	34.40	34.48	15,436	16,825	8,600	4,200	960	16,200	4,704			6,865
2024-04-05	T	EQL	34.33	34.40	34.21	34.37	0.30	347,842	519	34.36	34.44	27,234	42,192	12,385	1,500	1,850	241,900	7,298			10,692
2024-04-04	T	EQL	34.55	34.55	34.02	34.06	-0.32	159,255	595	34.00	34.15	22,973	28,970	17,900	4,100	1,849	61,956	9,440			9,753
2024-04-03	T	EQL	34.43	34.43	34.29	34.38	-0.05	115,923	502	34.28	34.41	24,497	42,479	5,500	4,200	2,051	15,800	7,518			9,166		200
2024-04-02	T	EQL	34.66	34.66	34.33	34.43	-0.33	182,522	629	34.38	34.47	20,027	56,684	16,980	10,900	1,923	48,163	10,116			10,492
2024-04-01	T	EQL	35.05	35.05	34.74	34.75	-0.13	229,254	837	34.69	34.78	46,524	63,187	18,202	16,200	1,900	65,400	10,039			3,788			800
2024-03-28	T	EQL	34.93	34.94	34.79	34.88	0.03	89,515	402	34.82	34.91	22,042	22,803	11,913	3,500	1,876	14,352	4,844			5,781			40
2024-03-27	T	EQL	34.38	34.85	34.38	34.85	0.54	161,240	333	34.76	34.86	18,874	19,701	4,380	4,000	1,779	100,279	5,483			2,590			200
2024-03-26	T	EQL	34.45	34.45	34.30	34.31	-0.16	79,852	350	34.21	34.34	27,972	17,345	4,400	5,600	1,761	5,200	3,994			8,735
2024-03-25	T	EQL	34.59	34.59	34.45	34.47	-0.13	634,450	522	34.42	34.50	28,616	44,489	12,280	510,900	1,828	16,800	11,101			5,086
2024-03-22	T	EQL	34.82	34.82	34.57	34.60	-0.04	96,316	437	34.57	34.67	43,754	21,429	8,638	5,600	2,490	4,900	3,763			1,923
2024-03-21	T	EQL	34.59	34.69	34.48	34.63	0.38	634,908	349	34.57	34.65	22,947	10,009	14,043	7,350	1,549	193,911	373,580			6,908			300
2024-03-20	T	EQL	34.32	34.32	34.11	34.25	0.06	152,283	439	34.17	34.31	26,523	42,893	24,420	8,700	963	22,300	16,180			6,058			100
2024-03-19	T	EQL	34.06	34.19	34.01	34.19	0.28	141,623	394	34.16	34.25	29,585	62,327	18,100	2,200	626	8,400	6,570			7,221			100
2024-03-18	T	EQL	33.99	34.03	33.88	33.91	0.04	83,465	375	33.86	33.95	9,986	41,036	5,300	5,000	1,312	8,900	5,422			3,655
2024-03-15	T	EQL	33.85	33.88	33.77	33.87	0.01	130,199	384	33.82	33.91	21,665	21,602	11,215	2,400	513	9,900	47,219			12,908
2024-03-14	T	EQL	34.16	34.16	33.71	33.88	-0.13	178,666	391	33.82	33.92	22,103	19,971	12,724	7,000	836	95,648	3,451			10,549
2024-03-13	T	EQL	34.14	34.17	33.97	34.04	-0.03	170,725	507	33.98	34.08	25,369	41,711	10,360	8,100	2,084	67,363	6,062			2,767			700
2024-03-12	T	EQL	34.16	34.16	33.93	34.07	0.10	250,123	317	34.01	34.11	22,069	98,361	4,709	8,510	917	104,617	5,118			2,219			200
2024-03-11	T	EQL	33.74	33.98	33.74	33.97	-0.01	133,623	406	33.92	34.00	19,306	37,559	4,415	4,900	1,433	54,743	7,121			2,517
2024-03-08	T	EQL	34.00	34.06	33.91	33.95	0.04	112,720	481	33.90	33.98	34,316	29,713	7,975	5,400	1,197	14,000	10,891			6,274
2024-03-07	T	EQL	33.92	34.01	33.85	33.91	0.11	540,413	904	33.86	33.94	72,552	61,006	33,000	18,800	1,480	310,400	12,523			24,738		1,400	2,600
2024-03-06	T	EQL	34.00	34.00	33.70	33.80	0.03	109,979	512	33.74	33.82	21,093	29,272	12,699	7,300	2,020	12,500	14,697			2,193
2024-03-05	T	EQL	33.87	33.93	33.66	33.77	-0.14	175,442	667	33.73	33.86	50,170	53,154	13,873	3,300	1,848	24,100	13,676			8,819		100	300
2024-03-04	T	EQL	33.94	33.99	33.83	33.91	0.13	303,621	700	33.87	33.95	57,636	46,815	43,948	34,500	2,054	59,800	37,132			14,236			1,000
2024-03-01	T	EQL	33.66	33.785	33.54	33.78	0.12	300,713	545	33.73	33.86	120,734	37,852	16,050	77,828	1,450	23,900	5,257			14,968
2024-02-29	T	EQL	33.65	33.66	33.45	33.645	0.185	93,651	396	33.56	33.68	12,205	25,210	11,100	8,400	1,579	18,142	4,568			3,797			300
2024-02-28	T	EQL	33.42	33.51	33.35	33.46	0.12	115,980	467	33.41	33.53	32,303	31,102	7,380	4,900	1,480	20,300	6,157			8,046			300
2024-02-27	T	EQL	33.33	33.34	33.20	33.34	0.22	105,467	424	33.25	33.37	33,163	22,549	10,657	7,290	1,976	13,000	5,953			7,520
2024-02-26	T	EQL	33.32	33.36	33.12	33.12	-0.15	214,228	546	33.07	33.16	28,452	117,427	8,795	8,400	2,146	25,100	6,810			9,897		100	2,300
2024-02-23	T	EQL	33.19	33.31	33.14	33.27	0.12	105,247	424	33.26	33.28	32,692	17,061	11,200	10,100	1,525	12,700	6,740			8,211		100	1,400
2024-02-22	T	EQL	32.99	33.20	32.94	33.13	0.27	207,807	459	33.07	33.16	31,418	35,771	18,638	72,843	1,630	15,800	18,710			8,519			1,500
2024-02-21	T	EQL	32.82	32.86	32.67	32.86	0.05	242,501	627	32.81	32.89	65,648	61,892	27,300	10,197	2,627	55,112	5,557			10,880			500
2024-02-20	T	EQL	32.79	32.86	32.70	32.81	-0.01	688,472	669	32.77	32.86	58,267	528,363	29,300	9,614	2,164	22,700	12,222			14,390			2,800
2024-02-16	T	EQL	32.85	33.00	32.78	32.82	-0.10	124,609	445	32.77	32.86	43,596	26,600	15,592	4,600	879	14,000	11,182			6,354
2024-02-15	T	EQL	32.67	32.94	32.67	32.92	0.21	636,735	599	32.87	32.95	380,438	40,229	19,403	72,900	573	104,611	5,835			8,130			200