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
2024-05-16	T	ETHH	12.00	12.04	11.80	11.88	-0.33	54,946	252	11.85	11.88	25,269	10,000	7,537	3,800	654	3,200	1,600			1,838
2024-05-15	T	ETHH	11.94	12.21	11.93	12.21	0.56	51,449	244	12.04	12.29	23,532	5,400	8,200	6,800	1,038	600	3,402			1,732
2024-05-14	T	ETHH	11.72	11.73	11.52	11.63	-0.27	116,480	248	11.55	11.79	55,243	22,300	12,752	10,200	2,598	8,800	2,201			1,590
2024-05-13	T	ETHH	11.97	11.99	11.80	11.91	0.23	89,074	177	11.88	11.95	35,372	3,800	19,050	18,300	442	400	4,400			994			3,600
2024-05-10	T	ETHH	12.14	12.18	11.60	11.69	-0.48	106,510	342	11.59	11.86	64,581	9,300	8,323	4,400	1,015	15,500	310			1,825
2024-05-09	T	ETHH	12.00	12.20	11.93	12.17	0.11	49,377	177	12.13	12.47	23,502	2,100	12,000	5,300	133	4,700	402			1,034
2024-05-08	T	ETHH	12.09	12.20	12.01	12.05	-0.23	99,187	256	12.00	12.10	42,929	10,900	8,900	5,000	1,652	6,260	1,401			21,258
2024-05-07	T	ETHH	12.36	12.50	12.21	12.29	-0.07	86,997	223	12.07	12.50	53,360	4,500	2,600	3,600	142	7,900	6,901			2,805
2024-05-06	T	ETHH	12.48	12.60	12.29	12.37		180,972	388	12.27	12.50	54,019	42,150	11,200	4,800	922	48,100	10,500			4,448			1,600
2024-05-03	T	ETHH	12.30	12.45	12.26	12.39	0.30	220,452	369	12.15	12.39	65,900	45,500	34,400	18,900	1,496	18,800	16,801			17,474
2024-05-02	T	ETHH	12.01	12.10	11.90	12.09	0.29	375,356	473	12.00	12.24	172,188	54,500	42,300	23,900	1,253	31,600	3,400			31,308
2024-05-01	T	ETHH	11.64	12.12	11.54	11.80	0.05	195,858	570	11.52	11.88	60,376	30,800	41,120	35,100	3,360	13,300	6,574			3,360
2024-04-30	T	ETHH	12.16	12.23	11.75	11.75	-1.08	162,651	477	11.75	12.09	75,245	20,200	26,145	16,800	1,028	7,800	4,250			10,093
2024-04-29	T	ETHH	12.68	12.85	12.58	12.83	0.16	60,895	224	12.69	12.87	37,132	800	12,200	800	722	1,100	4,501			3,060
2024-04-26	T	ETHH	12.59	12.77	12.52	12.67	-0.09	46,793	156	12.51	12.79	30,303	3,800	8,900	600	102	200	1			2,066
2024-04-25	T	ETHH	12.50	12.80	12.50	12.76	0.12	62,466	243	12.61	12.97	28,846	9,400	11,700	1,400	429	1,500	400			5,050
2024-04-24	T	ETHH	13.10	13.17	12.54	12.64	-0.34	109,735	298	12.52	12.79	39,139	10,200	18,000	7,300	1,369	5,000	4,400			10,789			800
2024-04-23	T	ETHH	12.85	13.18	12.82	12.98	0.10	352,357	405	12.90	13.16	167,208	35,200	39,990	5,000	1,770	59,000	5,322			12,887			300
2024-04-22	T	ETHH	12.95	12.96	12.80	12.86	0.32	439,898	471	12.77	12.89	257,320	39,250	95,189	7,900	2,737	30,700	2,801			2,900
2024-04-19	T	ETHH	12.47	12.56	12.29	12.54	0.16	167,065	339	12.41	12.55	28,246	25,601	44,925	9,700	1,485	46,927	3,400			5,667
2024-04-18	T	ETHH	12.22	12.48	12.17	12.38	0.26	122,243	323	12.25	12.47	62,248	13,370	17,510	4,400	1,859	8,400	504			12,435			255
2024-04-17	T	ETHH	12.25	12.34	11.77	12.12	-0.22	207,509	578	12.01	12.28	97,843	25,800	43,630	7,400	1,254	10,800	4,602			12,011
2024-04-16	T	ETHH	12.46	12.46	12.09	12.35	-0.17	63,008	333	12.23	12.48	25,292	5,300	18,620	3,600	853	600	2,202			4,493			110
2024-04-15	T	ETHH	13.07	13.07	12.23	12.51	-0.46	264,771	772	12.39	12.67	92,733	27,400	39,740	32,000	6,547	14,400	10,701			19,774			2,859
2024-04-12	T	ETHH	14.07	14.08	12.39	12.97	-1.28	456,064	1,152	12.90	13.21	206,843	64,100	47,348	36,900	11,916	51,700	16,002			13,880			500
2024-04-11	T	ETHH	14.40	14.45	14.07	14.25	-0.01	104,679	275	14.22	14.39	39,815	21,100	13,750	8,500	964	1,700	2,401			15,248
2024-04-10	T	ETHH	13.90	14.35	13.85	14.26	0.02	91,534	264	14.18	14.38	52,893	6,600	15,115	5,300	1,143	400	1,200			5,776
2024-04-09	T	ETHH	14.69	14.73	13.98	14.24	-0.74	179,656	471	14.07	14.40	64,907	17,400	25,209	22,700	4,452	3,300	12,876			22,908			3,164
2024-04-08	T	ETHH	14.50	15.07	14.48	14.97	1.55	436,723	697	14.98	15.14	232,761	94,060	38,430	15,600	1,523	14,700	4,200			21,405
2024-04-05	T	ETHH	13.20	13.50	13.19	13.42	-0.21	183,193	360	13.23	13.43	98,616	21,900	38,430	8,200	1,545	7,100	1,201			1,894			200
2024-04-04	T	ETHH	13.60	13.93	13.58	13.59	0.28	208,915	378	13.50	13.64	84,380	31,511	39,000	13,800	2,038	9,800	3,303			18,118
2024-04-03	T	ETHH	13.36	13.64	13.29	13.31	0.05	82,674	338	13.31	13.67	30,927	12,400	15,222	11,200	1,044	2,400	2,504			2,010			825
2024-04-02	T	ETHH	13.23	13.44	13.03	13.29	-0.81	277,679	823	13.13	13.42	85,828	41,182	29,045	29,700	3,081	36,600	28,371			9,144			2,400
2024-04-01	T	ETHH	14.39	14.45	13.75	14.12	-0.30	359,391	804	14.00	14.24	141,541	64,103	54,932	18,900	8,252	58,300	4,301			6,938
2024-03-28	T	ETHH	14.51	14.66	14.36	14.43	0.31	127,865	348	14.13	14.59	56,159	15,300	12,550	10,600	651	9,200	7,601			11,368			800
2024-03-27	T	ETHH	14.83	14.85	14.00	14.15	-0.26	96,633	366	13.98	14.29	36,079	7,050	22,406	3,100	1,180	7,500	5,203			9,457			3,000
2024-03-26	T	ETHH	14.72	14.72	14.35	14.41	-0.34	112,729	343	14.40	14.58	59,138	11,600	10,076	5,500	639	6,300	1,102			9,426			800
2024-03-25	T	ETHH	13.81	14.82	13.81	14.76	1.22	265,750	652	14.51	14.80	147,009	38,248	32,338	11,800	3,492	6,200	8,200			3,885			2,200
2024-03-22	T	ETHH	13.83	13.83	13.30	13.54	-0.42	283,184	682	13.53	13.69	150,738	26,268	19,700	20,900	4,412	24,100	9,252			16,721		100	3,850
2024-03-21	T	ETHH	14.38	14.45	13.82	13.96	0.24	201,694	534	13.87	14.12	95,839	32,900	30,133	10,700	2,379	8,000	3,000			2,505			700
2024-03-20	T	ETHH	13.56	13.77	12.75	13.71	0.17	570,227	1,222	13.62	13.74	179,829	93,501	63,275	77,300	8,610	25,000	48,804			63,128			4,020
2024-03-19	T	ETHH	13.40	13.58	13.01	13.54	-0.55	378,176	1,174	13.32	13.79	159,554	57,560	35,877	24,700	3,773	18,500	15,026			42,814			1,785
2024-03-18	T	ETHH	14.40	14.54	14.00	14.09	-0.81	259,785	859	14.00	14.34	174,080	16,400	32,007	8,700	2,911	10,000	3,901			5,903			1,765
2024-03-15	T	ETHH	14.96	15.42	14.82	14.89	-0.42	410,893	1,146	14.85	14.98	102,800	75,100	50,450	67,800	5,494	18,700	48,451			18,650			10,400
2024-03-14	T	ETHH	15.96	15.96	15.05	15.36	-0.89	720,302	1,723	15.02	15.46	154,398	106,302	63,040	173,100	13,458	45,700	89,500			34,232			19,340
2024-03-13	T	ETHH	16.19	16.30	15.98	16.27	0.16	362,296	917	16.00	16.50	99,643	49,000	16,192	85,500	3,757	22,200	41,644			24,223			3,282
2024-03-12	T	ETHH	16.38	16.42	15.51	16.11	-0.25	890,159	1,643	16.00	16.15	106,628	73,202	19,805	433,100	40,288	8,300	127,702			23,868			44,935
2024-03-11	T	ETHH	16.50	16.62	16.24	16.36	0.29	320,438	1,011	16.36	16.40	90,500	54,900	14,368	54,400	5,519	6,100	14,301			38,669			5,930
2024-03-08	T	ETHH	16.12	16.25	15.51	16.07	0.11	775,514	1,650	15.88	16.20	271,422	61,614	66,075	129,900	31,095	75,000	67,630			29,038			23,781
2024-03-07	T	ETHH	15.58	15.98	15.37	15.96	0.25	464,871	1,040	15.53	15.96	230,088	38,702	33,870	68,900	6,614	26,800	24,501			22,167			2,253
2024-03-06	T	ETHH	15.59	15.83	15.13	15.71	1.96	648,191	1,454	15.67	15.83	271,567	130,402	57,181	56,300	3,912	32,300	65,826			14,195			6,278
2024-03-05	T	ETHH	15.29	15.58	12.95	13.75	-0.91	2,297,824	5,335	13.50	13.90	569,023	288,112	215,791	395,400	61,145	174,600	394,432			118,447		2,000	41,665
2024-03-04	T	ETHH	14.40	14.75	14.20	14.66	0.66	972,021	2,059	14.58	14.83	366,688	132,209	88,904	123,700	13,175	66,600	83,480			34,531			15,306
2024-03-01	T	ETHH	13.99	14.03	13.70	14.00	0.18	504,000	985	14.00	14.07	110,513	54,200	23,505	141,500	7,056	24,000	49,301			5,175			81,075
2024-02-29	T	ETHH	14.13	14.22	13.58	13.82	0.45	1,223,307	1,964	13.60	13.83	395,050	162,202	117,581	53,500	11,361	116,800	73,400			97,807		500	149,478
2024-02-28	T	ETHH	13.52	14.19	13.01	13.38	0.13	1,213,959	2,395	13.25	13.40	309,574	229,450	155,501	104,500	24,070	209,265	76,001			34,501			58,850
2024-02-27	T	ETHH	13.25	13.30	13.02	13.25	0.29	458,758	1,114	13.25	13.47	157,009	95,617	68,417	23,600	6,396	84,200	13,201			4,591			1,450
2024-02-26	T	ETHH	12.46	13.01	12.46	12.94	0.95	447,599	996	12.62	13.05	201,370	58,800	63,892	20,500	5,199	70,466	6,901			17,566
2024-02-23	T	ETHH	12.01	12.03	11.81	11.97	-0.24	159,190	453	11.93	12.05	82,211	19,100	15,107	9,400	2,646	14,400	5,500			7,744			900
2024-02-22	T	ETHH	11.99	12.31	11.94	12.21	0.44	213,078	586	12.20	12.32	115,395	30,014	27,494	6,500	1,941	14,600	6,802			8,348			400
2024-02-21	T	ETHH	11.72	11.91	11.67	11.77	-0.32	237,993	508	11.70	11.90	146,689	34,400	20,061	5,700	710	14,700	4,302			7,837			1,200
2024-02-20	T	ETHH	12.08	12.15	11.71	12.11	0.82	253,510	619	12.07	12.14	109,310	49,700	20,560	8,700	1,117	34,300	6,401			21,279