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	ETHY	3.93	3.93	3.83	3.90	-0.04	178,565	380	3.86	3.95	34,063	33,100	14,500	6,700	1,258	74,400	11,000			2,244
2024-05-15	T	ETHY	3.84	3.94	3.83	3.94	0.14	111,551	337	3.92	3.95	49,357	22,862	11,197	7,600	757	13,385	3,511			1,840
2024-05-14	T	ETHY	3.84	3.84	3.75	3.79	-0.06	66,698	386	3.77	3.92	41,394	2,002	6,601	7,100	133	4,600	703			2,752
2024-05-13	T	ETHY	3.87	3.89	3.81	3.85	0.03	47,143	342	3.78	3.88	14,817	4,044	5,218	3,700	278	8,400	7,602			1,986
2024-05-10	T	ETHY	3.97	3.97	3.77	3.82	-0.13	78,679	543	3.78	3.90	31,897	12,000	11,602	4,100	368	11,100	3,275			2,516
2024-05-09	T	ETHY	3.88	3.96	3.86	3.95	0.05	115,870	272	3.92	4.00	2,842	21,100	34,100	3,000	245	2,500	31,214			1,778			50
2024-05-08	T	ETHY	3.97	3.97	3.90	3.92	-0.05	67,425	466	3.88	4.00	15,870	9,260	14,133	6,500	2,109	13,300	2,601			2,088
2024-05-07	T	ETHY	4.00	4.01	3.95	3.97	-0.01	27,954	189	3.92	4.00	6,814	8,000	4,370	1,100	115	6,200	100			746
2024-05-06	T	ETHY	4.03	4.08	3.97	4.00	-0.02	118,610	279	3.92	4.09	22,455	20,000	26,000	7,700	1,510	2,700	35,502			2,000
2024-05-03	T	ETHY	3.94	4.05	3.94	4.05	0.15	276,600	337	4.01	4.10	70,729	57,400	48,705	24,000	700	9,900	28,402			1,913
2024-05-02	T	ETHY	3.83	3.91	3.83	3.90	0.11	24,660	195	3.85	3.90	5,853	3,800	4,725	3,000	153	1,800	3,400			1,179
2024-05-01	T	ETHY	3.81	3.90	3.73	3.82		94,481	464	3.75	3.95	34,286	8,202	17,400	9,500	938	8,789	11,156			2,633
2024-04-30	T	ETHY	3.92	3.94	3.81	3.85	-0.26	66,583	565	3.80	3.95	22,669	2,800	12,800	9,100	673	5,000	8,302			2,778
2024-04-29	T	ETHY	4.07	4.13	4.03	4.12	0.05	26,322	179	4.01	4.13	11,904	3,001	1,498	3,000	2,854	200	2,000			1,278
2024-04-26	T	ETHY	4.06	4.11	4.01	4.07	-0.07	55,991	240	4.05	4.18	14,089	2,500	14,805	6,300	570	4,500	11,501			1,098
2024-04-25	T	ETHY	4.08	4.14	4.05	4.14	0.03	21,396	153	4.12	4.21	6,438	1,600	5,300	2,100	147	3,900	801			684
2024-04-24	T	ETHY	4.25	4.27	4.08	4.11	-0.09	36,847	166	4.05	4.30	10,145	1,000	11,600	3,400	102	3,100	5,902			896
2024-04-23	T	ETHY	4.19	4.26	4.17	4.22	0.04	38,449	203	4.17	4.31	7,768	8,700	7,100	3,700	631	700	7,101			1,765
2024-04-22	T	ETHY	4.15	4.21	4.14	4.18	0.11	42,462	224	4.12	4.29	9,003	5,320	9,205	4,100	167	5,800	6,608			1,390
2024-04-19	T	ETHY	4.04	4.07	3.98	4.07	0.06	36,755	212	4.03	4.14	10,278	9,400	3,925	3,800	113	2,200	4,701			1,695
2024-04-18	T	ETHY	3.99	4.03	3.95	4.02	0.08	46,064	239	4.00	4.09	20,499	2,000	7,971	4,000	90	5,200	2,400			2,618
2024-04-17	T	ETHY	4.00	4.00	3.82	3.94	-0.07	86,989	538	3.89	4.15	26,208	11,301	17,233	6,900	559	12,274	8,600			2,285
2024-04-16	T	ETHY	4.01	4.03	3.94	4.01	-0.04	41,345	378	4.01	4.21	14,433	7,923	5,113	2,400	300	6,500	900			2,471
2024-04-15	T	ETHY	4.24	4.24	3.97	4.05	-0.16	88,575	627	3.97	4.07	27,480	12,703	12,604	8,100	664	13,400	7,001			3,460
2024-04-12	T	ETHY	4.55	4.55	4.04	4.21	-0.32	74,152	602	4.18	4.30	29,031	8,700	9,624	5,100	1,028	10,400	4,027			3,176
2024-04-11	T	ETHY	4.58	4.59	4.48	4.53	-0.03	11,945	162	4.52	4.58	3,820	1,300	755	1,900	166	700	900			1,978
2024-04-10	T	ETHY	4.36	4.57	4.36	4.56	0.03	32,223	264	4.43	4.60	16,065	1,401	7,104	2,300	122	1,000	2,000			1,331
2024-04-09	T	ETHY	4.65	4.65	4.48	4.53	-0.18	43,401	341	4.50	4.63	10,624	9,702	4,921	5,600	316	7,000	1,601			2,349
2024-04-08	T	ETHY	4.60	4.74	4.60	4.71	0.39	96,267	520	4.65	4.72	38,084	13,101	18,198	7,800	652	6,400	6,809			2,821
2024-04-05	T	ETHY	4.26	4.33	4.24	4.31	-0.04	29,101	255	4.25	4.44	2,839	8,803	7,650	2,700	605	2,400	2,106			1,406
2024-04-04	T	ETHY	4.35	4.42	4.34	4.37	0.07	23,973	222	4.28	4.45	7,446	2,902	2,900	1,800	140	4,900	1,303			1,842
2024-04-03	T	ETHY	4.33	4.35	4.26	4.31	0.06	23,041	234	4.25	4.35	10,868	1,100	2,203	2,900	65	2,800	1,301			926
2024-04-02	T	ETHY	4.27	4.31	4.20	4.25	-0.23	57,105	530	4.22	4.34	14,371	12,101	5,600	2,900	724	9,250	6,901			3,623
2024-04-01	T	ETHY	4.68	4.68	4.43	4.50	-0.06	46,381	332	4.42	4.59	7,996	8,301	15,700	3,600	314	1,100	6,300			1,948
2024-03-28	T	ETHY	4.54	4.62	4.53	4.57	0.08	74,449	295	4.54	4.58	9,352	19,602	18,800	5,000	1,933	9,600	6,700			2,345
2024-03-27	T	ETHY	4.65	4.65	4.43	4.47	-0.11	57,971	287	4.45	4.54	8,256	21,400	9,400	7,400	488	4,200	2,802			2,470
2024-03-26	T	ETHY	4.65	4.67	4.58	4.59	-0.08	20,341	197	4.50	4.64	4,308	1,601	4,500	4,100	283	700	1,912			2,470
2024-03-25	T	ETHY	4.49	4.69	4.45	4.67	0.32	153,242	366	4.66	4.67	46,661	39,401	28,640	5,500	1,450	25,200	3,301			1,850
2024-03-22	T	ETHY	4.44	4.44	4.28	4.39	-0.05	42,105	346	4.34	4.48	15,545	3,936	5,089	3,500	1,096	5,700	4,002			2,068
2024-03-21	T	ETHY	4.54	4.60	4.40	4.45	0.08	58,019	317	4.44	4.45	27,090	9,001	7,150	4,600	139	2,900	4,501			1,644			60
2024-03-20	T	ETHY	4.28	4.40	4.12	4.34	0.01	271,422	597	4.31	4.49	71,439	48,500	66,800	19,900	5,407	23,400	30,901			3,118
2024-03-19	T	ETHY	4.21	4.37	4.17	4.33	-0.12	347,432	897	4.22	4.33	154,224	50,504	52,595	23,100	1,022	34,600	23,928			4,616
2024-03-18	T	ETHY	4.66	4.66	4.45	4.50	-0.23	189,578	829	4.44	4.60	48,743	26,506	43,500	20,000	794	28,300	14,900			3,889
2024-03-15	T	ETHY	4.76	4.79	4.66	4.75	-0.12	139,722	648	4.73	4.85	65,157	10,760	21,327	8,200	302	20,695	5,600			4,792
2024-03-14	T	ETHY	5.01	5.03	4.78	4.87	-0.17	126,984	650	4.85	4.93	31,944	18,804	28,903	13,700	305	17,000	10,701			2,931
2024-03-13	T	ETHY	5.16	5.16	5.01	5.06	-0.01	95,212	475	5.03	5.06	39,881	18,080	12,429	5,700	487	12,900	1,567			2,859
2024-03-12	T	ETHY	5.17	5.17	4.93	5.07	-0.04	145,218	757	5.04	5.10	40,398	26,851	8,766	18,400	490	30,600	12,844			3,628
2024-03-11	T	ETHY	5.05	5.37	5.05	5.12	0.10	700,621	1,568	5.10	5.20	102,019	51,900	230,900	28,100	2,939	60,000	61,109			24,109			1,300
2024-03-08	T	ETHY	5.00	5.07	4.95	5.02	0.03	200,890	790	4.98	5.02	61,053	24,904	40,063	13,000	1,245	12,800	18,511			18,818
2024-03-07	T	ETHY	4.92	5.00	4.90	4.99	0.03	82,116	432	4.94	5.00	17,405	14,607	24,248	11,200	537	4,900	4,401			3,359
2024-03-06	T	ETHY	4.91	4.96	4.83	4.96	0.44	190,955	512	4.95	4.97	43,646	27,395	50,051	12,000	565	9,100	3,253			13,453			1,300
2024-03-05	T	ETHY	4.78	4.91	4.38	4.52	-0.18	287,587	864	4.52	4.56	56,279	52,903	71,345	30,600	2,442	18,300	29,403			14,147			2,300
2024-03-04	T	ETHY	4.61	4.73	4.61	4.68	0.10	184,856	645	4.66	4.70	42,275	24,401	18,350	15,800	1,113	24,900	14,101			36,473			40
2024-03-01	T	ETHY	4.57	4.58	4.51	4.55	0.03	124,691	381	4.50	4.60	16,153	18,200	21,915	3,200	1,257	8,000	9,201			26,988			10,540
2024-02-29	T	ETHY	4.58	4.63	4.49	4.52	0.09	87,887	468	4.50	4.55	16,242	9,604	4,716	7,600	817	4,600	12,001			23,649			1,182
2024-02-28	T	ETHY	4.53	4.61	4.40	4.43	-0.02	241,117	650	4.42	4.48	72,894	40,507	53,500	14,100	934	7,300	19,104			14,261			5,172
2024-02-27	T	ETHY	4.49	4.49	4.39	4.45	0.07	237,423	516	4.41	4.46	68,729	20,807	36,600	12,500	1,055	18,700	7,601			16,866			11,875
2024-02-26	T	ETHY	4.24	4.40	4.24	4.38	0.25	195,118	647	4.38	4.40	25,087	27,702	29,300	14,400	283	19,700	23,911			26,883			16,051
2024-02-23	T	ETHY	4.16	4.17	4.11	4.13	-0.08	77,268	304	4.10	4.15	19,772	19,001	12,200	3,600	908	7,000	7,001			4,326			1,320
2024-02-22	T	ETHY	4.10	4.21	4.10	4.21	0.09	81,630	310	4.11	4.22	30,086	12,100	7,502	5,600	371	5,200	3,500			3,637			1,075
2024-02-21	T	ETHY	4.10	4.15	4.08	4.12	-0.06	92,709	315	4.11	4.19	9,778	33,700	5,000	4,500	259	1,800	10,902			9,299			1,532
2024-02-20	T	ETHY	4.10	4.19	4.07	4.17	0.21	109,374	425	4.11	4.20	44,545	14,202	9,801	3,000	356	5,800	7,305			4,941			3,624