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
2024-05-03	T	ETG	1.54	1.55	1.51	1.53	-0.02	32,489	69	1.52	1.54	21,200	2,412	5,100	100		2,200	1,400			6
2024-05-02	T	ETG	1.54	1.55	1.54	1.55	0.01	79,748	111	1.54	1.55	46,600	12,300	1,500	900		11,100	6,700			48
2024-05-01	T	ETG	1.56	1.56	1.54	1.55	-0.02	30,100	18	1.54	1.55	26,200	2,200	100				1,600
2024-04-30	T	ETG	1.55	1.57	1.54	1.57	0.02	138,138	107	1.56	1.57	96,726	14,853	8,000	2,200		7,400	8,800			159
2024-04-29	T	ETG	1.52	1.55	1.52	1.55	0.03	28,152	30	1.54	1.55	18,000	500	9,300	100		100	100
2024-04-26	T	ETG	1.55	1.55	1.51	1.52	-0.02	38,990	45	1.51	1.52	25,300	5,100			90	2,300	6,200
2024-04-25	T	ETG	1.55	1.55	1.54	1.55		22,723	39	1.54	1.56	11,900	2,015	4,700			2,300	1,801			6
2024-04-24	T	ETG	1.58	1.59	1.52	1.55	-0.04	112,569	165	1.54	1.55	73,405	3,800	13,258	200		5,500	15,700			585
2024-04-23	T	ETG	1.58	1.59	1.55	1.59	0.02	103,788	74	1.58	1.63	34,400	25,000	16,400	100		10,300	17,500			88
2024-04-22	T	ETG	1.60	1.61	1.55	1.59	-0.03	74,921	168	1.57	1.59	63,719	5,400	1,600			2,300	1,800			30
2024-04-19	T	ETG	1.58	1.62	1.56	1.62	0.03	45,645	50	1.59	1.62	25,051	1,600	6,100	2,000		100	10,500			294
2024-04-18	T	ETG	1.58	1.59	1.57	1.59	0.03	25,698	21	1.58	1.59	19,298	900	1,000				4,500
2024-04-17	T	ETG	1.58	1.59	1.55	1.57	-0.01	30,159	50	1.55	1.58	18,300	2,000	5,109			300	4,300			92
2024-04-16	T	ETG	1.60	1.63	1.57	1.59	-0.03	53,714	58	1.58	1.60	27,300	3,200	16,564	200		1,500	4,600			350
2024-04-15	T	ETG	1.60	1.63	1.60	1.62	0.04	66,215	63	1.62	1.63	46,513	1,800	9,700			400	3,700
2024-04-12	T	ETG	1.58	1.60	1.57	1.59		61,455	108	1.58	1.59	35,036	1,700	15,100	2,900		800	5,300			557
2024-04-11	T	ETG	1.56	1.59	1.55	1.56	-0.01	82,038	119	1.54	1.59	46,629	12,100	1,466	300	172	14,100	7,221
2024-04-10	T	ETG	1.54	1.58	1.53	1.57		40,059	62	1.57	1.58	14,850	1,700	6,600	800	100	9,500	6,000			237
2024-04-09	T	ETG	1.56	1.57	1.54	1.57	0.03	32,211	62	1.56	1.57	10,105	11,400	5,318	100		3,100	2,100			88
2024-04-08	T	ETG	1.60	1.60	1.54	1.54	-0.06	77,066	93	1.54	1.55	30,900	16,500	13,766	800	200	2,700	11,900			150
2024-04-05	T	ETG	1.54	1.60	1.53	1.60	0.06	201,080	162	1.59	1.60	117,850	18,500	23,100	400	100	10,300	30,401			88			300
2024-04-04	T	ETG	1.51	1.54	1.49	1.54	0.04	241,475	177	1.51	1.54	135,633	30,900	30,000	1,800	26	9,800	33,000			116
2024-04-03	T	ETG	1.50	1.52	1.47	1.50		106,828	128	1.50	1.52	54,282	14,100	14,300			5,100	18,600			385
2024-04-02	T	ETG	1.45	1.50	1.45	1.48	0.02	134,292	118	1.48	1.50	79,704	10,300	15,067	2,600		10,500	16,100
2024-04-01	T	ETG	1.49	1.52	1.44	1.46	-0.05	47,017	74	1.46	1.47	32,951	200	5,200		80		8,400			86
2024-03-28	T	ETG	1.51	1.57	1.48	1.51	-0.01	130,085	116	1.51	1.52	88,236	6,600	13,000	100	346	4,200	17,480			113
2024-03-27	T	ETG	1.50	1.54	1.45	1.52	0.04	124,993	141	1.51	1.53	45,014	16,200	15,042	1,100	24	4,800	41,200			1,590
2024-03-26	T	ETG	1.39	1.49	1.39	1.49	0.10	81,927	163	1.48	1.50	51,125	8,900	4,000	1,000		3,400	13,300			200
2024-03-25	T	ETG	1.38	1.40	1.36	1.38	0.02	41,550	53	1.38	1.40	14,800	3,050	3,400		50	6,200	14,050
2024-03-22	T	ETG	1.33	1.37	1.33	1.36	0.02	177,106	114	1.36	1.37	137,000	13,900	20,100	100		2,400	3,300			65
2024-03-21	T	ETG	1.32	1.35	1.30	1.34	0.02	79,750	87	1.33	1.34	48,300	11,200	5,800	200		4,500	9,100			450
2024-03-20	T	ETG	1.32	1.38	1.32	1.32	0.02	212,764	122	1.32	1.34	167,376	4,600	19,558			3,000	17,900			130
2024-03-19	T	ETG	1.33	1.34	1.30	1.30	-0.03	45,652	48	1.30	1.34	15,770	4,700	13,948			2,900	8,300
2024-03-18	T	ETG	1.30	1.34	1.28	1.33	0.03	58,532	82	1.32	1.33	23,232	10,600	2,200	300		8,100	13,400			400
2024-03-15	T	ETG	1.26	1.31	1.26	1.30	0.03	171,703	192	1.29	1.30	68,000	9,600	30,800	9,500		3,800	50,000			3
2024-03-14	T	ETG	1.30	1.31	1.26	1.28	-0.02	158,037	134	1.26	1.28	105,825	17,800	1,900			24,600	7,800			110
2024-03-13	T	ETG	1.28	1.31	1.28	1.31	0.05	124,153	158	1.28	1.31	70,500	17,400	11,100	600		4,600	15,900			4,051
2024-03-12	T	ETG	1.27	1.27	1.24	1.26	-0.01	86,580	95	1.25	1.27	55,810	16,300		100		10,300	3,900			170
2024-03-11	T	ETG	1.30	1.30	1.27	1.29	-0.01	83,399	108	1.27	1.30	63,094	9,092	700	100	60	4,700	5,500			149
2024-03-08	T	ETG	1.31	1.31	1.29	1.30		27,166	30	1.29	1.30	14,641	1,100	6,000		25	5,400
2024-03-07	T	ETG	1.28	1.31	1.25	1.30	0.02	117,050	128	1.29	1.31	73,365	6,100	15,000	1,200		5,500	15,800			75
2024-03-06	T	ETG	1.28	1.30	1.27	1.29	0.01	58,350	120	1.28	1.30	27,300	1,200	11,900			600	7,700			9,648
2024-03-05	T	ETG	1.33	1.33	1.27	1.27	-0.06	59,871	45	1.27	1.31	37,661		6,700			9,800	5,700			8
2024-03-04	T	ETG	1.33	1.36	1.29	1.33	0.03	276,757	452	1.32	1.37	121,668	41,912	74,100	1,700	1	10,100	18,800			8,101
2024-03-01	T	ETG	1.24	1.33	1.22	1.31	0.06	176,474	109	1.29	1.32	110,312	6,800	22,400		9,600	11,100	16,200
2024-02-29	T	ETG	1.21	1.26	1.21	1.25	0.06	69,118	89	1.24	1.25	40,306	6,300	3,100			10,000	9,300			112
2024-02-28	T	ETG	1.19	1.21	1.18	1.19		51,617	49	1.19	1.21	38,517	2,000	800	300			10,000
2024-02-27	T	ETG	1.20	1.20	1.18	1.19	-0.01	24,545	22	1.19	1.20	19,863	500					4,100			82
2024-02-26	T	ETG	1.20	1.21	1.18	1.21	0.01	10,600	33	1.20	1.21	8,350	800	200		50	300	600			59
2024-02-23	T	ETG	1.18	1.20	1.18	1.20	0.03	22,566	38	1.19	1.20	10,600	200	5,100	100		100	6,400
2024-02-22	T	ETG	1.18	1.18	1.17	1.18		59,520	39	1.17	1.18	21,800	21,300	1,500			14,400	500			20
2024-02-21	T	ETG	1.17	1.19	1.15	1.18		31,189	38	1.18	1.19	22,575	3,700	500			2,600	1,800			10
2024-02-20	T	ETG	1.18	1.20	1.18	1.20	0.01	4,818	17	1.18	1.20	1,216	3,300					200			100
2024-02-16	T	ETG	1.20	1.21	1.18	1.19	-0.01	24,266	30	1.19	1.21	12,300	400	2,100			4,770	4,600			92
2024-02-15	T	ETG	1.18	1.20	1.17	1.20	0.02	58,521	42	1.19	1.20	24,516	2,500	5,000			22,400	4,100
2024-02-14	T	ETG	1.20	1.20	1.18	1.20	0.03	58,861	66	1.17	1.21	32,090	6,100				1,300	7,300			10,021
2024-02-13	T	ETG	1.22	1.22	1.17	1.17	-0.07	169,607	75	1.17	1.19	89,477	40,130		400		28,400	7,100			2,040
2024-02-12	T	ETG	1.25	1.25	1.23	1.25		11,200	18	1.22	1.27	6,000	100	600				4,500
2024-02-09	T	ETG	1.19	1.25	1.18	1.25	0.06	95,602	68	1.24	1.25	60,866	8,900	14,300			4,300	7,000			115		100
2024-02-08	T	ETG	1.24	1.24	1.19	1.19	-0.04	23,070	45	1.19	1.25	14,107	1,096	4,200	1,700		1,100	800
2024-02-07	T	ETG	1.23	1.24	1.23	1.23		42,800	68	1.23	1.25	12,800	6,800	100	18,700		500	3,900
2024-02-06	T	ETG	1.23	1.24	1.23	1.23		13,233	18	1.23	1.25	11,300	700	1,100	100						33