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.U	12.89	12.92	12.68	12.72	-0.32	32,750	31	12.50	12.90	18,210	7,800	1,000	100		241				5,366
2024-05-15	T	ETHH.U	12.84	13.14	12.76			44,827	87	12.79	13.42	18,294	8,800	6,700	1,600	1,400	5,500	2,100			274
2024-05-14	T	ETHH.U	12.46	12.54	12.46	12.54	-0.24	884	9	12.35	12.69	150		500		35		1			100
2024-05-13	T	ETHH.U	12.80	12.82	12.76	12.82	0.25	9,508	12	12.61	12.94	5,702	2,200	1,400		25					131
2024-05-10	T	ETHH.U	13.01	13.02	12.49	12.57	-0.38	59,562	74	12.38	12.72	30,158	10,000	11,000		10	7,700	94			530
2024-05-09	T	ETHH.U	13.08	13.08	12.95	13.06	0.02	2,753	5	12.08	16.00	2,503		200
2024-05-08	T	ETHH.U	12.98	13.04	12.89	12.95	-0.27	18,586	16	12.82	13.13	4,641	1,400	2,400		4					10,101
2024-05-07	T	ETHH.U	13.22	13.30	13.19	13.30	0.08	2,592	7	12.92	13.53	835			1,700			35
2024-05-06	T	ETHH.U	13.42	13.51	13.20	13.22	-0.12	423,299	134	13.11	13.46	92,368	13,100	8,000	10,000	7,855	286,700	4,201			999
2024-05-03	T	ETHH.U	13.17	13.35	13.17	13.35	0.46	6,347	26	13.11	13.51	5,395		700		57					159
2024-05-02	T	ETHH.U	12.92	13.01	12.88	12.91	0.29	5,491	12	12.79	13.14	2,900	100	2,400
2024-05-01	T	ETHH.U	12.55	12.92	12.41	12.62	-0.16	13,423	33	12.44	12.79	10,596		1,100	1,300						427
2024-04-30	T	ETHH.U	13.01	13.09	12.78	12.78	-0.89	9,580	34	12.53	12.90	5,558	200	3,100	400						144
2024-04-29	T	ETHH.U	13.52	13.81	13.49	13.79	0.34	8,390	33	13.62	14.04	4,016		2,300	1,300	36	400	100			100
2024-04-26	T	ETHH.U	13.50	13.73	13.45	13.45	-0.21	2,452	18	13.32	13.81	1,808		13	500			1			78
2024-04-25	T	ETHH.U	13.49	13.68	13.47	13.66	0.20	6,507	19	13.50	13.86	4,802		1,600		33		69			3
2024-04-24	T	ETHH.U	13.84	13.84	13.46	13.46	-0.47	10,228	16	13.39	13.73	8,700	100			1,401
2024-04-23	T	ETHH.U	13.85	14.22	13.85	13.93	0.07	18,012	38	13.77	14.16	3,558	3,200	1,300	3,600	1,448	1,600	3,200			1
2024-04-22	T	ETHH.U	13.81	13.86	13.79	13.79	0.40	8,257	19	13.63	13.97	3,800	2,500	900	900	8		1			54
2024-04-19	T	ETHH.U	13.44	13.44	13.30	13.40	0.13	4,195	22	13.27	13.63	512		2,700	600	47	100				173
2024-04-18	T	ETHH.U	13.16	13.37	13.03	13.27	0.26	7,156	26	13.02	13.47	1,159	100	2,500	1,400	200	100	1,450			247
2024-04-17	T	ETHH.U	13.23	13.23	12.70	13.01	-0.26	24,483	55	12.85	13.15	9,350	6,700	1,400	3,600		1,500	1,400			299
2024-04-16	T	ETHH.U	13.39	13.39	13.00	13.27	-0.10	37,190	77	13.05	13.39	19,090	1,500	5,250	5,000	1,728	1,400	2,800			319
2024-04-15	T	ETHH.U	13.98	13.98	13.28	13.43	-0.50	16,409	59	13.26	13.59	3,769	2,650	5,433	1,000	101	1,500	1,402			316
2024-04-12	T	ETHH.U	15.05	15.05	13.50	13.86	-1.32	191,924	346	13.69	14.38	86,580	30,900	13,700	9,500	8,426	18,100	9,800			14,700
2024-04-11	T	ETHH.U	15.39	15.42	15.07	15.24	-0.01	12,313	42	15.02	15.46	7,001		1,767	1,500	440	200	1,000			353
2024-04-10	T	ETHH.U	14.86	15.28	14.86	15.28	0.02	13,800	16	15.07	15.30	11,625	700	1,100		72		1			301
2024-04-09	T	ETHH.U		15.60	15.00	15.26	-0.69	22,523	58	14.88	15.48	16,308	600	3,250	1,500	111		1			611
2024-04-08	T	ETHH.U	15.81	16.03	15.70			24,779	86	15.99	16.27	7,259	1,500	9,363		914	4,800	302			327
2024-04-05	T	ETHH.U	14.20	14.48	14.20	14.34	-0.33	28,296	49	14.21	14.59	9,727	4,800	3,700	2,000	1,567	500	5,400			399
2024-04-04	T	ETHH.U	14.60	14.85	14.60			16,364	48	14.30	14.79	13,136		2,700		130		100			45
2024-04-03	T	ETHH.U	14.31	14.58	14.30	14.34	0.15	29,621	58	14.03	14.67	12,557	10,000	4,777	1,400	116		1			347
2024-04-02	T	ETHH.U	14.14	14.43	14.00	14.19	-0.92	56,352	130	13.93	14.52	35,059	3,400	11,730	1,400	32	1,500	2,301			484
2024-04-01	T	ETHH.U	15.44	15.52	14.87	15.11	-0.37	29,122	65	14.90	15.36	21,588		6,800	100	62					217
2024-03-28	T	ETHH.U	15.54	15.66	15.41			53,918	96	15.12	15.89	39,829	1,200	3,555	3,200	261	1,200	4,200			448
2024-03-27	T	ETHH.U	15.88	15.88	15.01	15.15	-0.31	90,259	174	15.05	15.31	36,570	21,500	4,430	2,600	620	14,700	3,401			6,358
2024-03-26	T	ETHH.U	15.70	15.73	15.42	15.46	-0.34	57,350	57	15.15	15.67	18,493	1,400	4,200	2,400	915	800	4,000			25,107
2024-03-25	T	ETHH.U	14.91	15.86	14.87	15.80	1.23	36,363	97	15.50	16.08	13,453	6,300	4,900	3,400	3,130	2,400	1,501			791
2024-03-22	T	ETHH.U	14.79	14.79	14.26	14.57	-0.39	98,658	99	14.31	14.69	88,581	3,600	2,000	100	160	3,400	271			84
2024-03-21	T	ETHH.U	15.40	15.40	14.84	14.96	0.34	19,043	78	14.64	15.17	9,200	1,420	3,261	2,400	202		1,405			1,011
2024-03-20	T	ETHH.U	14.49	14.71	13.75	14.60	0.12	44,336	97	14.20	14.95	23,725	6,700	7,300	3,900	330	2,000	1			220
2024-03-19	T	ETHH.U	14.35	14.48	13.93	14.48	-0.62	93,779	168	14.06	14.62	56,108	2,103	23,500	6,200	2,405	100	1,802			1,173
2024-03-18	T	ETHH.U	15.50	15.50	14.97	15.10	-0.92	106,040	155	14.82	15.51	91,578	1,704	3,400	7,300	1		801			483			100
2024-03-15	T	ETHH.U	16.00	16.46	15.89	16.02	-0.40	312,712	439	15.65	16.38	138,121	43,700	9,850	38,600	12,260	32,700	28,201			620			7,000
2024-03-14	T	ETHH.U	17.03	17.03	16.11	16.42	-0.98	407,834	355	16.15	16.62	309,867	10,500	39,776	24,300	7,155	3,400	10,966			1,277
2024-03-13	T	ETHH.U	17.36	17.40	17.10	17.40	0.20	122,403	202	16.92	17.74	50,310	3,201	22,800	13,100	9,631	3,800	17,701			1,127
2024-03-12	T	ETHH.U	17.51	17.51	16.67	17.12	-0.44	86,016	140	16.87	17.66	60,245	6,500	850	8,900	2,801	900	2,901			1,901
2024-03-11	T	ETHH.U	17.60	17.69	17.39	17.56	0.39	128,275	202	17.30	17.94	64,705	12,800	9,288	12,700	7,889	7,800	9,701			1,484
2024-03-08	T	ETHH.U	17.23	17.35	16.60	17.17	0.08	376,391	413	16.97	17.36	212,835	24,000	13,800	40,600	27,489	10,600	35,601			10,812
2024-03-07	T	ETHH.U	16.60	17.10	16.50	17.10	0.26	137,917	228	16.71	17.34	64,431	8,000	40,700	3,100	3,705	2,800	9,800			2,073
2024-03-06	T	ETHH.U	16.73	16.93	16.20	16.84	2.12	150,291	281	16.41	16.91	84,533	24,900	24,495	5,100	203	3,200	1,001			4,399
2024-03-05	T	ETHH.U	16.38	16.65	13.98	14.72	-0.81	140,319	425	14.38	15.06	65,822	24,625	27,337	7,200	2,642	2,300	5,104			3,451
2024-03-04	T	ETHH.U	15.21	15.69	15.19	15.53	0.55	88,434	185	15.35	16.07	46,719	10,300	16,800	1,900	4,142	100	680			5,832
2024-03-01	T	ETHH.U	15.03	15.03	14.66	14.98	0.18	60,472	76	14.85	15.37	43,501	1,100	5,933	700	50		101			8,543
2024-02-29	T	ETHH.U	15.14	15.26	14.57	14.77	0.54	72,699	161	14.59	17.50	39,518	17,200	8,150	1,700	152	300	400			3,111
2024-02-28	T	ETHH.U	14.51	15.13	13.91	14.27	0.22	155,396	228	14.00	14.57	73,342	29,400	24,550	6,900	2,982	2,800	6,300			7,549
2024-02-27	T	ETHH.U	14.16	14.25	14.00	14.14	0.26	45,501	127	13.84	14.25	18,358	15,500	6,253	300	560	1,300	501			547
2024-02-26	T	ETHH.U	13.40	13.90	13.40	13.89	1.15	270,345	191	13.81	13.91	194,885	27,700	4,000	11,400	9,050	7,700	11,800			1,328
2024-02-23	T	ETHH.U	12.80	12.83	12.68	12.83	-0.26	26,570	39	12.51	13.25	12,009	1,400	3,000	600	1,855		1,000			6,613
2024-02-22	T	ETHH.U	12.82	13.17	12.82	13.09	0.47	41,976	100	12.78	13.56	16,321	6,300	8,716	1,800	968	1,500	2,001			3,784
2024-02-21	T	ETHH.U	12.53	12.76	12.50	12.65	-0.29	105,907	115	12.35	12.86	70,450	10,704	1,700	4,700	3,699	6,600	7,101			542
2024-02-20	T	ETHH.U	12.79	12.98	12.01	12.94	0.86	21,603	88	12.70	13.22	8,034	2,673	4,000	3,900	123	1,000	500			953