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.B	4.89	4.89	4.78	4.82	-0.05	6,534	58	4.69	4.97	3,006		1,700		128	800	401			489
2024-05-15	T	ETHY.B	4.82	4.90	4.81	4.90	0.20	8,703	64	4.78	4.99	2,266	1,100	3,300	800	20	400	402			342
2024-05-14	T	ETHY.B	4.75	4.76	4.70	4.71	-0.11	7,109	49	4.68	4.92	2,472	1,100	1,401	700	33		1,201			130
2024-05-13	T	ETHY.B	4.82	4.84	4.80	4.84	0.07	30,322	76	4.78	4.90	8,060	1,800	10,271	1,500	181	1,500	6,201			767
2024-05-10	T	ETHY.B	4.91	4.94	4.72	4.76	-0.12	12,947	138	4.74	4.92	4,383	1,300	700	1,200	17	2,400	601			1,569
2024-05-09	T	ETHY.B	4.86	4.94	4.86	4.94	0.02	2,748	56	4.90	5.80	178	200	100	900	79		602			428
2024-05-08	T	ETHY.B	4.93	4.96	4.90	4.96	-0.06	27,008	155	4.86	5.11	3,737	8,100	6,832	2,100	71	2,400	1,201			1,044
2024-05-07	T	ETHY.B	5.00	5.03	4.98	4.98	-0.01	43,065	37	4.77	5.17	38,220			600	393	2,500	901			400
2024-05-06	T	ETHY.B	5.03	5.07	4.96	4.97	-0.03	12,775	65	4.83	5.00	1,329	500	5,800	2,500	82	1,500	200			582
2024-05-03	T	ETHY.B	4.93	5.01	4.93	5.00	0.12	44,058	113	5.00	5.13	11,118	14,600	5,100	1,400	65	10,500	602			526
2024-05-02	T	ETHY.B	4.84	4.88	4.84	4.86	0.02	18,436	45	4.82	4.90	15,570		1,700	900	36		3			161
2024-05-01	T	ETHY.B	4.75	4.90	4.70	4.76	-0.01	5,326	103	4.70	4.94	980	863	100	200	31	600	1,402			707
2024-04-30	T	ETHY.B	5.00	5.00	4.77	4.77	-0.34	35,982	158	4.71	4.99	11,803	9,600	5,100	3,400	134	3,700	702			955
2024-04-29	T	ETHY.B	5.08	5.14	5.05	5.13	0.01	5,461	49	5.10	5.30	2,450	1,600		700	179		1			291
2024-04-26	T	ETHY.B	5.04	5.12	5.04	5.10	-0.03	32,756	71	5.00	5.28	5,155	5,700	14,600	1,300		200	5,201			237
2024-04-25	T	ETHY.B	5.18	5.18	5.13	5.15	0.01	21,687	62	5.00	5.30	4,501	6,200	7,100	500	13	900	1,502			200
2024-04-24	T	ETHY.B	5.33	5.33	5.14	5.14	-0.11	3,681	41	4.95	5.30	405	854		200			1,806			215
2024-04-23	T	ETHY.B	5.26	5.31	5.22	5.31	0.08	7,396	55	5.08	5.40	1,322	1,600	806	500	116	100	2,701			138
2024-04-22	T	ETHY.B	5.22	5.26	5.18	5.23	0.21	4,378	55	5.18	5.41	994	400	200		98	400	1,501			712
2024-04-19	T	ETHY.B	5.07	5.10	5.02	5.10	0.07	7,245	45	4.92	5.23	1,947	500	2,900	400	64	200	802			425
2024-04-18	T	ETHY.B	4.95	5.09	4.95	5.02	0.07	17,509	53	4.95	5.22	717	1,500	6,700	2,200	20	100	5,801			376
2024-04-17	T	ETHY.B	5.02	5.04	4.88	4.95	-0.13	33,804	142	4.89	5.14	9,471	8,300	7,800	2,800	150	3,000	301			1,374
2024-04-16	T	ETHY.B	5.08	5.10	4.98	5.10	0.07	11,595	92	5.02	5.23	6,829	1,900	300	600	74	600	101			543
2024-04-15	T	ETHY.B	5.39	5.39	5.03	5.12	-0.18	28,544	132	5.04	5.27	14,693	6,200	200	1,000	269	600	3,901			842
2024-04-12	T	ETHY.B	5.74	5.74	5.25	5.30	-0.35	23,174	180	5.25	5.55	9,606	1,200	5,300	2,500	582	700	1,700			975
2024-04-11	T	ETHY.B	5.65	5.71	5.64	5.64	0.01	7,001	68	5.60	5.88	1,383	700	1,200	900	50		712			1,639
2024-04-10	T	ETHY.B	5.57	5.70	5.54	5.69	0.09	16,941	68	5.57	5.87	5,552	2,700	3,900	1,500		300	2,700			223
2024-04-09	T	ETHY.B	5.65	5.72	5.60	5.61	-0.21	11,796	88	5.60	5.81	1,222	1,200	6,100	1,300	76		402			1,280
2024-04-08	T	ETHY.B	5.64	5.89	5.64	5.84	0.48	29,437	162	5.65	6.06	9,380	4,100	7,200	1,500	80	2,700	1,603			2,387
2024-04-05	T	ETHY.B	5.31	5.36	5.31	5.35	-0.05	8,868	75	5.25	5.53	1,601	1,000	2,600	1,200	62	300	1,201			699
2024-04-04	T	ETHY.B	5.39	5.44	5.36	5.40	0.08	5,985	43	5.25	5.50	3,277	1,700	500			100	3			286
2024-04-03	T	ETHY.B	5.44	5.44	5.25	5.32	0.05	19,674	52	5.18	5.38	2,684	2,700	8,300	200	74	100	5,001			258
2024-04-02	T	ETHY.B	5.44	5.44	5.20	5.29	-0.25	16,374	143	5.23	5.35	8,091	2,101	2,237	300	9	1,400	801			983
2024-04-01	T	ETHY.B	5.65	5.67	5.47	5.55	-0.12	16,711	99	5.50	5.77	5,599	700	7,900	300	26	300	900			704
2024-03-28	T	ETHY.B	5.61	5.70	5.61	5.67	0.11	9,479	60	5.67	5.70	3,022	3,502	300	100	500		1,400			516
2024-03-27	T	ETHY.B	5.66	5.66	5.55	5.56	-0.09	6,082	48	5.55	5.60	2,588	200	2,000			100	101			912
2024-03-26	T	ETHY.B	5.73	5.78	5.64	5.65	-0.14	12,614	89	5.59	5.71	3,901	1,000	1,100	2,200	338	1,900	500			1,406
2024-03-25	T	ETHY.B	5.54	5.81	5.54	5.79	0.42	29,852	100	5.70	5.80	9,726	3,700	7,965	4,200	2,000	400	701			941
2024-03-22	T	ETHY.B	5.44	5.44	5.29	5.41	-0.14	23,537	112	5.38	5.55	4,455	3,100	4,310	1,300	100	2,800	6,501			657
2024-03-21	T	ETHY.B	5.65	5.65	5.52	5.55	0.15	11,210	76	5.37	5.68	515	2,200	3,130	2,500	85		1,302			1,285
2024-03-20	T	ETHY.B	5.33	5.44	5.13	5.42	0.06	14,278	86	5.40	5.55	1,897	4,500	1,663	2,100	546	1,300	1,201			839
2024-03-19	T	ETHY.B	5.47	5.47	5.20	5.40	-0.15	42,171	190	5.32	5.55	12,692	2,301	16,248	3,600	174	3,400	1,352			2,004
2024-03-18	T	ETHY.B	5.80	5.80	5.55	5.58	-0.27	36,766	214	5.50	5.71	15,947	4,816	5,655	1,400	200	3,000	3,202			1,957
2024-03-15	T	ETHY.B	5.86	5.97	5.81	5.85	-0.15	30,488	167	5.85	5.95	10,168	5,700	7,300	2,400	121	1,600	351			2,379
2024-03-14	T	ETHY.B	6.01	6.16	5.95	5.99	-0.20	16,457	131	5.98	6.00	1,756	600	5,700	3,400	73	800	1,102			2,434
2024-03-13	T	ETHY.B	6.26	6.26	6.16	6.20		19,138	89	6.02	6.20	4,291	3,100	4,101	3,700	165	600	2,123			743
2024-03-12	T	ETHY.B	6.29	6.29	6.02	6.17	-0.11	35,179	150	6.05	6.35	16,131	3,648	5,303	2,300	127	3,300	1,800			1,728
2024-03-11	T	ETHY.B	6.24	6.47	6.24	6.28	0.13	143,837	575	6.11	6.49	14,967	31,100	29,400	11,400	2,673	38,800	10,300			3,252
2024-03-08	T	ETHY.B	6.19	6.22	6.06	6.16	0.03	116,139	250	6.10	6.22	20,203	18,500	29,710	5,500	1,507	9,200	26,801			4,108
2024-03-07	T	ETHY.B	6.02	6.18	6.02	6.14	0.03	25,127	138	6.05	6.20	3,154	4,400	7,001	4,100	38	300	3,201			2,507
2024-03-06	T	ETHY.B	6.10	6.14	6.00	6.14	0.54	97,124	236	5.92	6.19	68,143	3,900	12,335	5,900	155	1,300	2,400			2,209
2024-03-05	T	ETHY.B	5.91	6.09	5.41	5.56	-0.28	63,210	338	5.38	5.86	13,904	20,700	7,800	5,800	988	5,100	3,400			4,053
2024-03-04	T	ETHY.B	5.68	5.87	5.68	5.84	0.20	34,370	191	5.83	5.85	10,870	10,700	4,200	2,500	408	800	1,901			1,979
2024-03-01	T	ETHY.B	5.61	5.65	5.58	5.64	0.04	16,825	104	5.63	5.65	3,810	2,800	2,400	500	109	3,100	2,804			848
2024-02-29	T	ETHY.B	5.66	5.70	5.54	5.59	0.09	30,336	150	5.48	5.67	9,798	4,100	4,400	2,800	68	2,300	4,700			1,538
2024-02-28	T	ETHY.B	5.50	5.68	5.46	5.50	0.02	164,277	331	5.50	5.55	76,593	18,900	26,525	6,200	491	6,900	24,800			3,036
2024-02-27	T	ETHY.B	5.50	5.50	5.39	5.47	0.04	24,767	177	5.25	5.49	8,836	2,700	5,200	3,200	104	1,400	1,500			1,558
2024-02-26	T	ETHY.B	5.27	5.44	5.27	5.44	0.26	30,506	174	5.43	5.47	8,067	6,400	6,800	4,100	242	800	1,702			2,079
2024-02-23	T	ETHY.B	5.09	5.16	5.09	5.15	-0.03	5,704	85	4.92	5.18	78	2,100	100	500	95	400	1,201			940
2024-02-22	T	ETHY.B	5.05	5.21	5.05	5.21	0.15	7,852	72	5.14	5.28	6,462	200		500			1			414
2024-02-21	T	ETHY.B	5.04	5.08	5.03	5.08	-0.05	16,409	132	4.95	5.08	4,118	2,900	1,505	2,000	135	1,800	2,800			917
2024-02-20	T	ETHY.B	5.00	5.15	4.99	5.13	0.23	77,006	224	5.08	5.15	29,064	18,600	17,600	2,700	290	1,400	5,301			1,365