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.B	13.99	14.06	13.76	13.87	-0.34	118,005	238	13.75	13.93	78,654	3,000	300	4,500	2,623	11,217	15,800			1,114
2024-05-15	T	ETHH.B	14.00	14.24	13.87	14.21	0.56	152,470	284	14.05	14.49	81,556	14,000	6,005	8,200	4,760	7,300	14,600			15,180
2024-05-14	T	ETHH.B	13.68	13.79	13.50	13.65	-0.33	88,139	219	13.51	13.80	55,590	4,800	2,100	8,300	1,438	3,000	9,400			2,004
2024-05-13	T	ETHH.B	14.06	14.06	13.82	13.94	0.24	97,052	264	13.81	14.06	53,932	4,600	700	13,700	2,818	6,300	12,300			2,031
2024-05-10	T	ETHH.B	14.24	14.26	13.60	13.71	-0.64	198,487	379	13.52	13.89	99,201	26,300	6,100	19,800	2,941	17,800	18,610			3,602			3,000
2024-05-09	T	ETHH.B	14.12	14.35	14.00	14.35	0.12	219,636	411	14.00	14.65	113,101	57,600	500	23,500	7,600	1,600	14,100			1,065
2024-05-08	T	ETHH.B	14.29	14.37	14.16	14.24	-0.20	50,714	178	14.01	14.47	29,666	3,400	110	4,500	216	2,900	7,500			1,694
2024-05-07	T	ETHH.B	14.50	14.67	14.38	14.44	-0.04	96,798	174	14.35	14.60	72,200	4,800	200	8,200	1,313	1,900	6,500			712			300
2024-05-06	T	ETHH.B	14.71	14.75	14.41	14.50	-0.05	240,677	330	14.34	14.63	156,883	23,700	4,000	14,000	4,628	15,902	18,700			2,297
2024-05-03	T	ETHH.B	14.36	14.62	14.34	14.56	0.39	191,552	383	14.43	14.73	88,279	12,400	11,500	10,800	4,890	15,000	31,900			2,920			600
2024-05-02	T	ETHH.B	14.12	14.21	14.03			249,745	457	14.13	14.31	107,577	29,700	42,700	12,000	3,034	17,002	25,500			1,304			8,800
2024-05-01	T	ETHH.B	13.79	14.25	13.61	13.93	0.02	537,674	822	13.71	14.09	274,658	43,600	55,433	26,700	15,179	55,900	51,500			3,835			8,350
2024-04-30	T	ETHH.B	14.29	14.38	13.87	13.90	-1.15	409,269	704	13.80	14.11	177,424	36,500	40,900	36,000	8,279	33,000	55,306			2,688			11,900
2024-04-29	T	ETHH.B	14.86	15.05	14.71	15.05	0.20	293,640	536	14.85	15.32	187,152	16,600	37,443	6,100	3,892	21,500	19,200			1,096
2024-04-26	T	ETHH.B	14.73	14.97	14.72	14.82	-0.12	116,532	232	14.74	14.95	38,090	20,300	7,200	10,300	5,383	12,902	20,025			580
2024-04-25	T	ETHH.B	14.71	15.00	14.69	14.94	0.08	179,801	293	14.71	15.11	72,038	26,600	22,400	17,600	7,323	13,400	14,700			790			4,300
2024-04-24	T	ETHH.B	15.41	15.45	14.70	14.86	-0.36	386,852	565	14.56	15.10	179,086	46,400	65,483	17,000	12,539	24,500	30,300			1,307			8,800
2024-04-23	T	ETHH.B	15.05	15.45	15.05	15.22	0.11	200,886	341	15.01	15.50	103,677	19,525	23,400	9,600	7,863	14,100	16,600			2,030			3,300
2024-04-22	T	ETHH.B	15.20	15.21	15.03	15.11	0.29	380,464	496	14.83	15.33	220,082	31,300	25,100	7,500	4,044	36,504	22,500			25,179			4,100
2024-04-19	T	ETHH.B	14.73	14.82	14.52	14.82	0.24	656,991	239	14.53	14.92	78,261	5,300	8,100	9,000	1,318	524,401	16,500			7,937
2024-04-18	T	ETHH.B	14.41	14.71	14.32	14.61	0.30	189,486	306	14.58	14.76	87,593	19,700	13,800	10,500	4,010	12,800	21,000			13,565			2,100
2024-04-17	T	ETHH.B	14.50	14.61	13.92	14.30	-0.32	223,054	433	14.20	14.56	116,000	14,000	15,200	10,800	6,272	28,900	25,892			3,289
2024-04-16	T	ETHH.B	14.76	14.80	14.33	14.63	-0.16	184,212	416	14.47	14.84	99,628	21,600	7,400	14,900	3,508	14,501	13,800			3,326			4,300
2024-04-15	T	ETHH.B	15.31	15.37	14.45	14.78	-0.52	315,679	589	14.63	15.06	215,349	26,200	14,010	10,400	6,161	20,115	16,400			2,283			2,000
2024-04-12	T	ETHH.B	16.56	16.57	14.60	15.30	-1.37	986,501	1,363	15.15	15.56	366,686	189,140	76,400	85,200	19,523	149,900	74,000			13,681			5,600
2024-04-11	T	ETHH.B	16.83	16.86	16.49	16.67	0.02	94,442	197	16.44	16.93	42,465	10,900	24,700	2,800	2,732	5,300	3,700			814
2024-04-10	T	ETHH.B	16.22	16.79	16.17	16.65	0.11	88,315	228	16.64	16.78	43,461	9,600	8,600	4,100	1,225	9,500	6,400			1,626			2,400
2024-04-09	T	ETHH.B	17.02	17.05	16.25	16.51	-0.89	228,392	403	16.43	16.71	121,765	24,800	9,072	8,100	2,776	21,100	32,300			2,774			3,200
2024-04-08	T	ETHH.B	17.16	17.43	16.99	17.42	1.81	440,602	638	17.11	17.49	180,617	55,700	16,480	28,800	10,538	64,402	52,500			17,276
2024-04-05	T	ETHH.B	15.36	15.72	15.36	15.61	-0.17	191,117	759	15.41	15.75	90,923	2,500	6,546	20,900	1,495	13,404	22,600			15,011
2024-04-04	T	ETHH.B	15.71	16.07	15.68	15.79	0.245	66,449	195	15.62	15.80	42,624	6,000	3,632	4,200	798	5,600	1,000			1,647
2024-04-03	T	ETHH.B	15.50	15.75	15.37	15.545	0.13	148,559	257	15.35	15.79	100,850	12,400	6,647	4,400	1,689	10,600	5,900			1,867			1,200
2024-04-02	T	ETHH.B	15.37	15.59	15.11	15.415	-0.985	210,586	521	15.26	15.60	116,763	22,200	17,578	11,200	4,404	22,500	9,700			3,819
2024-04-01	T	ETHH.B	16.75	16.78	16.10	16.38	-0.52	151,210	352	16.20	16.61	83,798	21,200	8,861	7,200	1,547	6,600	15,800			1,422			3,800
2024-03-28	T	ETHH.B	16.80	16.95	16.62	16.90	0.49	283,584	374	16.55	17.00	130,881	19,650	12,810	7,800	5,097	67,100	23,805			4,820			1,100
2024-03-27	T	ETHH.B	17.22	17.27	16.24	16.42	-0.33	249,347	399	16.30	16.65	121,384	28,800	15,200	18,000	4,854	22,400	19,180			4,338
2024-03-26	T	ETHH.B	17.06	17.06	16.70	16.75	-0.37	193,072	353	16.69	16.98	88,772	12,400	13,001	18,800	5,941	13,200	24,805			3,364			7,800
2024-03-25	T	ETHH.B	16.17	17.21	16.16	17.11	1.33	575,400	827	17.00	17.39	273,277	46,120	24,000	48,700	10,074	61,500	75,400			16,996			12,200
2024-03-22	T	ETHH.B	16.00	16.01	15.42	15.79	-0.35	411,775	691	15.57	16.00	246,320	26,000	21,656	22,700	2,543	14,004	58,300			5,363			8,000
2024-03-21	T	ETHH.B	16.62	16.69	16.00	16.14	0.36	494,113	726	16.01	16.41	312,622	59,300	27,201	14,100	1,882	14,501	40,504			11,350			5,700
2024-03-20	T	ETHH.B	15.73	15.95	14.75	15.78	0.10	1,830,138	2,397	15.34	16.09	713,521	226,200	140,150	153,100	43,271	201,700	289,135			6,496			52,050
2024-03-19	T	ETHH.B	15.55	15.79	15.14	15.66	-0.66	641,678	2,078	15.40	15.96	244,295	47,300	53,980	51,700	12,972	68,800	115,800			18,720			11,340
2024-03-18	T	ETHH.B	16.70	16.82	16.21	16.32	-1.01	548,976	1,098	16.15	16.62	306,524	60,600	36,500	31,000	4,266	27,301	53,500			3,996		100	16,570
2024-03-15	T	ETHH.B	17.25	17.81	17.16	17.33	-0.37	1,094,703	921	17.20	17.47	265,759	57,715	51,172	19,800	7,760	619,000	44,800			14,168			9,000
2024-03-14	T	ETHH.B	18.36	18.36	17.42	17.70	-1.01	1,005,871	1,783	17.32	18.06	390,535	130,630	77,001	106,500	12,777	84,900	154,100			5,947			37,780
2024-03-13	T	ETHH.B	18.68	18.74	18.38	18.73	0.12	250,993	720	18.50	18.75	112,112	25,800	21,515	9,600	3,716	16,100	41,200			4,809			5,720
2024-03-12	T	ETHH.B	18.84	18.97	17.90	18.62	-0.24	811,246	1,567	18.47	18.61	295,678	96,407	52,504	81,100	19,205	81,500	133,500			5,793			35,100
2024-03-11	T	ETHH.B	18.97	19.09	18.77			587,874	2,033	18.55	19.09	186,042	59,060	40,910	47,400	8,971	75,700	131,931			6,612			6,505
2024-03-08	T	ETHH.B	18.49	18.67	17.81	18.58	0.21	1,826,531	2,020	18.30	18.74	605,414	78,200	111,473	163,100	31,746	658,700	155,802			12,805			5,600
2024-03-07	T	ETHH.B	17.88	18.38	17.74	18.37	0.22	555,085	949	18.28	18.40	225,115	59,766	43,570	62,900	11,672	46,900	74,642			6,097			13,100
2024-03-06	T	ETHH.B	17.99	18.29	17.48	18.15	2.17	1,325,665	2,206	18.00	18.27	488,341	119,500	121,865	153,600	16,379	143,200	183,300			36,584		1,700	20,500
2024-03-05	T	ETHH.B	17.70	18.01	15.07	15.99	-0.82	2,734,033	4,349	15.83	16.03	924,324	255,843	248,137	465,100	79,237	230,100	434,950			46,136			19,800
2024-03-04	T	ETHH.B	16.46	17.03	16.45	16.81	0.60	638,431	1,322	16.73	17.24	249,556	52,500	60,750	52,400	5,842	65,201	105,400			19,610			8,900
2024-03-01	T	ETHH.B	16.21	16.26	15.88	16.21	0.20	911,255	904	16.16	16.30	232,686	38,800	22,930	18,300	7,986	483,600	70,200			6,874			22,300
2024-02-29	T	ETHH.B	16.39	16.47	15.79	16.01	0.52	621,723	1,287	15.96	16.29	289,749	63,000	41,385	28,700	3,710	30,112	111,400			24,164			27,500
2024-02-28	T	ETHH.B	15.69	16.41	15.02	15.49	0.28	1,505,086	2,770	15.23	15.69	524,464	151,300	117,301	222,600	45,664	122,800	232,400			35,180		1,500	38,054
2024-02-27	T	ETHH.B	15.24	15.34	15.04	15.21	0.30	305,758	746	15.10	15.33	162,014	63,900	19,200	11,100	3,268	10,500	27,368			3,900			1,800
2024-02-26	T	ETHH.B	14.39	14.99	14.39	14.91	1.08	610,943	924	14.75	14.99	286,392	52,400	66,800	14,100	2,970	95,200	37,500			34,803			3,400
2024-02-23	T	ETHH.B	13.81	13.84	13.63	13.83	-0.26	615,595	329	13.72	14.00	47,581	19,800	7,900	7,600	1,653	508,200	9,910			9,831			250
2024-02-22	T	ETHH.B	13.81	14.19	13.79	14.09	0.47	214,500	491	13.90	14.34	104,295	34,400	26,300	1,700	381	22,800	13,720			7,311
2024-02-21	T	ETHH.B	13.53	13.74	13.47	13.61	-0.37	199,805	568	13.46	13.74	91,937	30,800	16,900	7,600	4,656	23,200	17,100			2,092		100	1,100
2024-02-20	T	ETHH.B	13.94	14.00	13.03	13.99	0.98	702,880	1,207	13.69	13.99	354,218	47,600	51,517	15,200	7,639	83,000	76,901			23,453			24,219