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	ERE.UN	2.37	2.40	2.36	2.36	-0.01	180,869	99	2.35	2.41	145,611	8,078	4,900	300	10	10,200	7,800			1,737
2024-04-25	T	ERE.UN	2.37	2.40	2.35	2.37		80,370	177	2.37	2.42	35,310	8,900	16,100	2,400		5,100	10,902			1,316
2024-04-24	T	ERE.UN	2.37	2.39	2.37	2.37		265,232	77	2.37	2.40	14,748	100	400	300		231,500	1,700			16,362
2024-04-23	T	ERE.UN	2.38	2.40	2.37	2.37		91,620	134	2.37	2.38	60,114	4,711	10,200	1,000	119	8,100	7,101			265
2024-04-22	T	ERE.UN	2.34	2.37	2.32	2.35	0.01	212,060	180	2.35	2.38	116,744	7,660	10,426	800	30,468	2,600	8,901			31,504
2024-04-19	T	ERE.UN	2.33	2.35	2.33	2.34	0.01	80,650	80	2.33	2.34	4,420	3,500	500	200	20	60,300	1,801			9,907
2024-04-18	T	ERE.UN	2.38	2.38	2.33	2.33		19,419	54	2.33	2.35	10,101	2,300			46	2,000	1,103			3,668
2024-04-17	T	ERE.UN	2.36	2.39	2.33	2.33	-0.06	62,281	95	2.33	2.38	45,356	6,220	5,300	200	93	900	3,601			443
2024-04-16	T	ERE.UN	2.37	2.41	2.37	2.39	0.03	76,573	166	2.37	2.40	51,168	8,270	6,646	100		3,100	4,401			2,738
2024-04-15	T	ERE.UN	2.40	2.40	2.35	2.355	-0.045	51,356	113	2.35	2.36	32,864	2,200	9,000	100	97	1,800	4,402			653
2024-04-12	T	ERE.UN	2.40	2.43	2.38	2.40		74,376	100	2.38	2.40	43,699	1,900	23,400	400	50	1,000	3,100			356
2024-04-11	T	ERE.UN	2.41	2.42	2.37	2.42	0.01	57,646	116	2.40	2.44	23,665	13,600	12,200	200	40	2,000	720			4,898
2024-04-10	T	ERE.UN	2.43	2.43	2.39	2.41	-0.045	56,323	77	2.37	2.44	11,232	5,700	23,000	200	85	10,400	4,400			1,223
2024-04-09	T	ERE.UN	2.39	2.455	2.39	2.455	0.065	127,050	161	2.45	2.48	54,449	18,600	35,400	1,600	128	900	14,801			652
2024-04-08	T	ERE.UN	2.40	2.40	2.37	2.39	0.01	41,486	139	2.38	2.40	13,299	13,800	5,200		51	1,800	5,901			1,097
2024-04-05	T	ERE.UN	2.36	2.39	2.35	2.37	0.01	182,653	219	2.35	2.40	60,990	53,700	6,600	700	78	40,600	18,901			476
2024-04-04	T	ERE.UN	2.38	2.41	2.35	2.35	-0.04	171,041	285	2.35	2.39	81,129	57,216	11,367	1,700	117	2,700	10,701			3,819
2024-04-03	T	ERE.UN	2.39	2.40	2.37	2.39		39,317	92	2.37	2.40	17,520	11,700		100		1,400	5,601			309
2024-04-02	T	ERE.UN	2.37	2.40	2.37	2.39	0.01	21,486	71	2.37	2.40	7,525	3,200	1,400		133	300	8,301			533
2024-04-01	T	ERE.UN	2.41	2.41	2.37	2.38		82,702	155	2.37	2.40	41,480	20,828	12,100	100	177	1,800	4,602			939
2024-03-28	T	ERE.UN	2.38	2.41	2.37	2.39	-0.01	31,689	87	2.36	2.42	16,600	1,600	4,300		108	100	8,601			263
2024-03-27	T	ERE.UN	2.41	2.43	2.40	2.40	-0.01	96,598	87	2.39	2.42	43,150	1,819	25,800	100	6	21,400	3,701			571
2024-03-26	T	ERE.UN	2.40	2.42	2.37	2.41	0.01	85,217	118	2.40	2.42	66,368	4,000	6,700	100	70	400	6,639			482
2024-03-25	T	ERE.UN	2.36	2.42	2.36	2.40	-0.02	51,337	120	2.39	2.41	17,104	2,200	20,400	300	25	2,000	8,101			707
2024-03-22	T	ERE.UN	2.41	2.42	2.37	2.42	0.02	111,443	138	2.38	2.42	69,164	4,500	19,900	400	52	12,200	3,801			825
2024-03-21	T	ERE.UN	2.36	2.43	2.36	2.41	0.01	54,161	121	2.39	2.41	30,261	5,690	7,300		312	7,100	3,301			104
2024-03-20	T	ERE.UN	2.34	2.42	2.34	2.39	0.05	88,171	194	2.36	2.42	45,266	10,000	7,900	700	131	1,500	21,512			662
2024-03-19	T	ERE.UN	2.29	2.35	2.28	2.345	0.065	51,831	81	2.34	2.35	33,703	3,200	3,400		250	8,696	2,102			304
2024-03-18	T	ERE.UN	2.30	2.30	2.27	2.28		59,770	101	2.28	2.30	14,517	5,400	6,956	100	192	25,700	5,901			763
2024-03-15	T	ERE.UN	2.28	2.30	2.28	2.28	-0.035	44,528	105	2.28	2.30	29,920	5,200	5,900	400		400	2,001			555
2024-03-14	T	ERE.UN	2.38	2.38	2.31	2.315	-0.045	62,437	99	2.30	2.34	15,828	5,000	24,401	200		13,600	2,501			852
2024-03-13	T	ERE.UN	2.31	2.37	2.31	2.36	0.04	50,066	133	2.34	2.36	21,166	3,700	13,477	1,000	80	1,200	3,902			4,664
2024-03-12	T	ERE.UN	2.33	2.33	2.31	2.33	0.02	51,007	100	2.31	2.34	19,037	4,800	1,600		146	14,900	10,301			199
2024-03-11	T	ERE.UN	2.32	2.34	2.31	2.32	0.01	41,325	126	2.31	2.34	25,901	3,800	2,743	1,400		1,600	3,500			2,285
2024-03-08	T	ERE.UN	2.30	2.34	2.29	2.32	0.05	79,973	138	2.31	2.35	26,993	7,500	27,300	300	199	5,500	11,501			379
2024-03-07	T	ERE.UN	2.26	2.28	2.25	2.27	0.01	55,093	131	2.26	2.30	21,601	5,245	14,223	300	140	2,800	4,200			6,525
2024-03-06	T	ERE.UN	2.25	2.26	2.24	2.26	0.015	46,382	112	2.26	2.30	15,303	12,100	8,600	100		4,500	1,101			3,966
2024-03-05	T	ERE.UN	2.28	2.28	2.23	2.245	-0.02	61,756	154	2.24	2.27	36,304	3,300	8,100	400	165	8,200	2,801			2,033
2024-03-04	T	ERE.UN	2.27	2.28	2.26	2.27		55,559	117	2.26	2.27	15,336	9,700	23,200	900	89	700	4,501			1,033
2024-03-01	T	ERE.UN	2.29	2.29	2.25	2.275	0.015	97,665	203	2.26	2.30	33,555	10,055	38,900	2,500	388	1,100	6,901			2,432
2024-02-29	T	ERE.UN	2.26	2.27	2.24	2.26	-0.01	56,886	146	2.25	2.27	35,487	1,800	8,200	600	106	1,900	1,001			3,192
2024-02-28	T	ERE.UN	2.33	2.33	2.26	2.27	-0.06	243,779	355	2.26	2.34	83,951	93,100	33,100	6,322	77	3,500	3,900			15,490
2024-02-27	T	ERE.UN	2.38	2.41	2.33	2.33	-0.08	125,698	196	2.33	2.37	71,436	27,200	12,600	100	87	1,800	5,901			846
2024-02-26	T	ERE.UN	2.38	2.43	2.38	2.41	0.02	85,696	164	2.38	2.43	19,252	13,913	30,900	2,200	37	8,600	5,301			4,238
2024-02-23	T	ERE.UN	2.37	2.40	2.36	2.395	0.035	101,058	203	2.38	2.40	36,947	10,000	37,400	2,400	223	4,200	8,601			1,095
2024-02-22	T	ERE.UN	2.42	2.43	2.36	2.36	-0.02	218,971	186	2.36	2.39	169,620	7,400	31,500	1,400	33	500	7,001			672
2024-02-21	T	ERE.UN	2.36	2.38	2.30	2.38	0.04	180,980	325	2.35	2.39	55,865	27,418	56,600	2,600	335	1,800	35,601			471
2024-02-20	T	ERE.UN	2.36	2.38	2.34	2.34	-0.02	129,431	231	2.34	2.38	73,068	8,751	32,200	700		4,100	8,450			1,902
2024-02-16	T	ERE.UN	2.36	2.39	2.36	2.36	-0.03	62,028	198	2.36	2.39	46,089	5,900	4,100	200	95	1,900	3,101			460
2024-02-15	T	ERE.UN	2.37	2.39	2.34	2.39	0.05	57,528	166	2.36	2.39	22,183	6,200	23,300	500		600	4,202			298
2024-02-14	T	ERE.UN	2.32	2.36	2.32	2.34	0.04	42,064	163	2.34	2.36	18,018	7,100	7,800	1,300	92	1,200	2,600			2,235
2024-02-13	T	ERE.UN	2.35	2.35	2.30	2.31	-0.04	72,655	223	2.30	2.33	32,642	4,700	16,000	2,400	16	9,600	6,200			761
2024-02-12	T	ERE.UN	2.37	2.37	2.34	2.35	-0.01	111,017	317	2.35	2.38	77,012	15,904	7,500		65	3,300	5,101			1,216
2024-02-09	T	ERE.UN	2.38	2.38	2.34	2.36		47,034	130	2.36	2.38	28,106	4,600	8,300	1,200	150	1,800	2,101			540		100
2024-02-08	T	ERE.UN	2.38	2.38	2.35	2.36	-0.01	37,247	119	2.36	2.38	15,300	3,900	3,500	200	164	7,600	999			5,422
2024-02-07	T	ERE.UN	2.39	2.39	2.35	2.37	-0.02	24,860	109	2.36	2.37	13,679	3,700	1,200		105	1,700	102			4,297
2024-02-06	T	ERE.UN	2.42	2.42	2.36	2.39	-0.01	131,902	170	2.38	2.39	76,345	6,400	9,100	1,400		27,500	10,401			242		300
2024-02-05	T	ERE.UN	2.47	2.47	2.40	2.42	-0.04	46,568	102	2.40	2.49	15,745	2,900	17,939	100	3	300	7,403			1,978		100
2024-02-02	T	ERE.UN	2.43	2.48	2.43	2.455	0.015	41,731	128	2.44	2.46	27,493	5,600	1,400	300	349	1,000	4,900			519
2024-02-01	T	ERE.UN	2.42	2.46	2.41	2.44	0.04	146,254	189	2.43	2.44	84,785	20,572	23,000	200	293	3,400	6,001			1,322		100
2024-01-31	T	ERE.UN	2.41	2.45	2.40	2.40	-0.02	68,116	189	2.40	2.42	25,886	5,300	25,700	300	200	6,500	4,001			139
2024-01-30	T	ERE.UN	2.46	2.48	2.42	2.43	-0.05	83,499	152	2.41	2.43	39,494	5,800	27,100	400	116	1,300	6,002			2,860