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
2024-05-15	T	EQL.F	29.80	29.91	29.79	29.89	0.24	121,631	273	29.85	29.93	14,060	19,482	6,017	38,600	1,295	21,570	8,831			6,464
2024-05-14	T	EQL.F	29.65	29.69	29.52	29.65	0.12	106,197	212	29.60	29.68	6,437	5,517	5,600	23,193	686	14,265	40,504			9,004
2024-05-13	T	EQL.F	29.66	29.71	29.51	29.53		41,587	139	29.49	29.56	7,225	7,351	10,806	7,920	735	2,200	4,029			886
2024-05-10	T	EQL.F	29.61	29.61	29.49	29.55	0.06	43,765	153	29.49	29.57	6,042	8,892	8,645	8,100	1,050	1,200	1,852			5,633
2024-05-09	T	EQL.F	29.30	29.50	29.23	29.50	0.24	121,780	139	29.46	29.54	2,950	7,541	2,701	96,100	733	600	2,939			6,499
2024-05-08	T	EQL.F	29.25	29.27	29.14	29.26	-0.01	139,167	165	29.21	29.29	9,405	13,298	3,750	97,100	586	9,900	2,122			2,197
2024-05-07	T	EQL.F	29.29	29.35	29.25	29.27	0.09	27,842	153	29.21	29.30	4,679	5,834	3,600	4,200	451	1,700	5,473			1,591
2024-05-06	T	EQL.F	29.15	29.18	29.07	29.18	0.24	106,754	165	29.13	29.21	7,870	9,059	3,000	3,200	350	78,448	3,770			510
2024-05-03	T	EQL.F	28.99	29.06	28.86	28.96	0.20	38,217	126	28.91	28.99	2,901	4,035	8,500	4,500	432	10,639	2,283			2,644
2024-05-02	T	EQL.F	28.70	28.83	28.53	28.76	0.18	45,904	186	28.72	28.80	13,245	7,000	6,000	4,300	707	5,900	1,156			5,328
2024-05-01	T	EQL.F	28.56	28.93	28.54	28.58	-0.12	49,018	254	28.47	28.65	13,336	2,400	11,366	2,500	830	8,100	5,765			3,571
2024-04-30	T	EQL.F	28.91	28.99	28.69	28.69	-0.41	77,084	247	28.58	28.72	10,532	33,769	3,900	2,700	1,278	9,300	4,353			10,952
2024-04-29	T	EQL.F	28.88	29.12	28.88	29.09	0.15	88,359	219	29.07	29.16	16,659	53,406	3,400	4,500	1,151	5,200	2,169			1,434
2024-04-26	T	EQL.F	28.92	29.01	28.81	28.93	0.04	192,985	138	28.85	28.94	10,098	10,200	1,900	1,700	574	163,595	717			3,573
2024-04-25	T	EQL.F	28.83	28.93	28.59	28.89	-0.07	61,678	214	28.84	28.93	16,998	10,901	9,101	5,100	844	3,800	8,355			1,709
2024-04-24	T	EQL.F	28.96	28.96	28.80	28.96	0.05	57,767	247	28.90	28.99	12,455	19,213	4,350	3,800	2,216	10,300	2,539			1,895
2024-04-23	T	EQL.F	28.73	28.98	28.70	28.91	0.28	53,394	183	28.86	28.99	6,205	19,671	10,700	4,000	576	2,700	6,960			1,691
2024-04-22	T	EQL.F	28.58	28.79	28.40	28.66	0.25	37,061	184	28.62	28.74	9,809	8,135	6,300	2,600	766	1,300	3,268			4,266
2024-04-19	T	EQL.F	28.47	28.51	28.35	28.41	0.05	132,098	194	28.34	28.46	34,212	12,595	4,480	12,900	589	42,700	22,839			1,357
2024-04-18	T	EQL.F	28.38	28.54	28.24	28.34	-0.02	21,566	134	28.24	28.36	4,002	8,279	3,500	1,000	728	700	1,154			1,702
2024-04-17	T	EQL.F	28.60	28.61	28.26	28.36	-0.04	53,301	183	28.29	28.43	19,238	8,256	2,300	5,000	792	3,600	3,423			7,244
2024-04-16	T	EQL.F	28.52	28.54	28.34	28.41	-0.14	97,112	273	28.36	28.44	10,500	28,525	21,400	4,900	1,057	12,700	3,198			13,708
2024-04-15	T	EQL.F	29.00	29.16	28.46	28.55	-0.25	110,386	360	28.51	28.60	20,283	38,658	24,000	11,700	5,529	3,300	3,027			2,997			56
2024-04-12	T	EQL.F	29.06	29.17	28.74	28.83	-0.47	104,871	171	28.74	28.86	11,715	21,292	5,400	4,000	539	53,000	2,112			6,245
2024-04-11	T	EQL.F	29.29	29.41	29.13	29.28	-0.06	50,139	200	29.21	29.33	8,776	13,680	13,650	3,100	632	3,100	2,973			3,254
2024-04-10	T	EQL.F	29.49	29.49	29.22	29.33	-0.51	67,947	273	29.24	29.41	15,970	15,900	5,100	8,898	1,323	4,700	9,001			5,056
2024-04-09	T	EQL.F	29.85	29.86	29.58	29.84	0.12	113,021	387	29.79	29.88	19,401	19,800	22,920	18,500	422	11,449	12,627			6,534
2024-04-08	T	EQL.F	29.73	29.79	29.66	29.72	0.07	25,119	185	29.68	29.76	3,161	6,369	2,730	800	677	7,200	38			3,244
2024-04-05	T	EQL.F	29.44	29.68	29.41	29.65	0.21	29,314	159	29.57	29.66	9,890	3,600	1,600	1,700	1,119	1,700	4,543			2,386			1,800
2024-04-04	T	EQL.F	30.13	30.13	29.39	29.44	-0.32	33,488	143	29.36	29.48	6,730	7,928	3,432	2,800	419	9,100	1,921			736
2024-04-03	T	EQL.F	29.72	29.80	29.67	29.76	0.04	39,351	200	29.71	29.80	11,079	9,200	4,700	3,900	704	5,800	1,919			1,310
2024-04-02	T	EQL.F	29.78	29.78	29.64	29.72	-0.26	57,591	216	29.68	29.76	20,462	16,127	6,000	2,400	839	6,100	3,465			1,429
2024-04-01	T	EQL.F	30.25	30.25	29.96	29.99	-0.19	50,351	177	29.95	30.02	9,999	18,120	10,200	1,700	811	4,200	3,751			794
2024-03-28	T	EQL.F	29.98	30.23	29.98	30.18	0.11	207,461	307	30.13	30.21	144,153	13,898	10,500	3,100	601	25,400	5,593			2,039			1,600
2024-03-27	T	EQL.F	29.75	30.07	29.75	30.07	0.48	53,549	229	30.03	30.10	11,039	14,291	5,109	2,300	630	11,717	5,693			2,260
2024-03-26	T	EQL.F	29.59	29.74	29.59	29.59	-0.15	106,469	217	29.54	29.63	18,703	14,700	12,500	42,175	707	13,800	1,754			1,512
2024-03-25	T	EQL.F	29.83	29.85	29.72	29.74	-0.06	89,197	296	29.69	29.77	13,536	41,103	10,000	2,800	961	8,059	6,937			5,030
2024-03-22	T	EQL.F	29.98	29.98	29.80	29.80	-0.21	43,828	164	29.77	29.84	8,401	14,300	6,100	3,800	1,379	5,600	2,754			1,276
2024-03-21	T	EQL.F	30.02	30.19	29.89	30.01	0.24	570,127	262	29.94	30.02	17,969	25,652	8,934	5,000	1,348	5,400	503,556			1,345
2024-03-20	T	EQL.F	29.58	29.80	29.47	29.78	0.26	42,924	168	29.74	29.86	8,683	10,045	9,700	2,200	852	1,500	3,904			5,773
2024-03-19	T	EQL.F	29.29	29.53	29.29	29.52	0.15	55,436	193	29.49	29.57	9,822	25,730	8,300	3,100	1,053	2,700	2,862			1,294
2024-03-18	T	EQL.F	29.34	29.45	29.34	29.37	0.05	149,509	216	29.31	29.40	22,406	107,948	2,700	2,900	1,808	2,800	7,405			853
2024-03-15	T	EQL.F	29.29	29.39	29.25	29.31	-0.01	59,625	296	29.27	29.35	23,436	12,000	4,300	2,200	2,034	4,400	6,915			3,480			39
2024-03-14	T	EQL.F	29.68	29.68	29.20	29.36	-0.26	37,067	192	29.30	29.38	9,925	12,800	4,400	2,900	414	3,500	1,487			1,203
2024-03-13	T	EQL.F	29.67	29.72	29.60	29.62	0.01	24,740	145	29.58	29.65	3,455	6,469	4,200	2,400	1,314	1,200	4,563			681
2024-03-12	T	EQL.F	29.54	29.65	29.44	29.61	0.07	269,627	209	29.55	29.62	14,036	12,500	4,100	1,900	1,102	224,988	3,764			2,557
2024-03-11	T	EQL.F	29.59	29.59	29.33	29.54	0.03	68,167	220	29.48	29.56	29,116	20,647	4,000	3,400	1,113	4,120	3,455			1,705
2024-03-08	T	EQL.F	29.57	29.66	29.46	29.49	-0.04	47,811	235	29.44	29.53	7,441	11,628	11,486	2,900	1,261	6,400	3,921			2,248
2024-03-07	T	EQL.F	29.51	29.56	29.48	29.54	0.23	69,193	264	29.48	29.56	9,470	17,995	8,802	8,500	1,805	7,600	9,837			4,740
2024-03-06	T	EQL.F	29.62	29.62	29.22	29.31	0.17	66,674	262	29.28	29.34	13,541	19,400	13,515	5,100	1,234	6,200	4,861			2,381
2024-03-05	T	EQL.F	29.27	29.34	29.04	29.11	-0.18	55,027	224	29.04	29.18	15,358	8,143	6,400	3,700	1,031	11,888	2,249			5,563
2024-03-04	T	EQL.F	29.25	29.35	29.21	29.29	0.07	56,439	253	29.24	29.32	12,829	20,538	8,108	3,300	1,903	4,400	2,755			1,778		100
2024-03-01	T	EQL.F	28.99	29.22	28.92	29.21	0.15	109,670	273	29.16	29.24	12,896	23,901	11,400	5,200	1,593	38,488	9,124			2,206			4,000
2024-02-29	T	EQL.F	29.04	29.07	28.93	29.05	0.15	66,315	250	28.99	29.10	22,290	11,722	7,100	3,500	1,734	9,900	4,350			2,938
2024-02-28	T	EQL.F	28.84	28.94	28.82	28.90	0.03	98,377	337	28.85	28.93	21,009	48,400	10,159	2,800	1,700	6,300	3,011			3,768
2024-02-27	T	EQL.F	28.78	28.89	28.78	28.88	0.13	68,077	294	28.83	28.90	9,375	21,015	10,589	5,400	2,042	5,400	4,895			5,083			3,295
2024-02-26	T	EQL.F	28.84	28.91	28.73	28.75	-0.13	61,966	237	28.70	28.77	11,527	19,300	12,809	3,500	1,749	8,700	2,441			1,213
2024-02-23	T	EQL.F	28.83	28.93	28.83	28.87	0.06	56,561	200	28.82	28.89	7,836	29,256	7,400	4,800	1,763	2,000	1,805			1,123
2024-02-22	T	EQL.F	28.69	28.86	28.60	28.80	0.36	115,617	279	28.75	28.83	38,295	19,328	15,440	3,500	2,278	21,900	6,722			1,483		400	400
2024-02-21	T	EQL.F	28.31	28.50	28.31	28.50	0.09	70,773	302	28.46	28.54	23,169	12,113	10,300	4,600	1,817	6,100	9,410			1,903
2024-02-20	T	EQL.F	28.48	28.50	28.37	28.44	-0.07	73,895	317	28.40	28.47	14,907	16,947	9,450	4,700	1,882	11,000	12,890			1,068
2024-02-16	T	EQL.F	28.58	28.70	28.51	28.51	-0.12	42,907	201	28.48	28.56	10,730	15,153	4,200	2,900	921	2,500	2,516			1,767			2,000