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	V-TSX-V	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
2024-05-17	V	ETL	1.70	1.85	1.67	1.77	0.09	263,687	504	1.77	1.79	113,847	34,000	2,800	22,000	264	32,785	54,311			2,938
2024-05-16	V	ETL	1.71	1.71	1.66	1.68	-0.03	80,993	217	1.68	1.70	39,048	17,300	400	7,800	146	300	14,701			1,030
2024-05-15	V	ETL	1.73	1.73	1.67	1.71	0.01	74,818	248	1.68	1.73	30,369	14,700		11,600	319	1,100	12,600			3,320
2024-05-14	V	ETL	1.66	1.72	1.66	1.70	0.03	169,869	321	1.68	1.72	75,880	31,900	10,700	22,400	254	5,700	20,962			1,848
2024-05-13	V	ETL	1.67	1.70	1.66	1.69		95,196	256	1.67	1.70	41,855	14,904	4,100	14,700	182	700	16,401			1,625
2024-05-10	V	ETL	1.69	1.71	1.67	1.70	0.02	91,926	172	1.67	1.70	44,945	14,400	3,300	5,200	2	11,100	10,156			2,359
2024-05-09	V	ETL	1.67	1.70	1.66	1.68	0.01	97,486	227	1.68	1.70	38,958	11,100	5,600	3,500	141	23,900	12,502			1,498
2024-05-08	V	ETL	1.72	1.75	1.67	1.69	-0.04	48,492	179	1.67	1.70	23,851	10,694	600	5,800	143	400	5,602			793
2024-05-07	V	ETL	1.65	1.74	1.65	1.73	0.05	83,457	224	1.73	1.75	48,303	14,000	5,000	4,500	219	4,994	4,800			1,146
2024-05-06	V	ETL	1.72	1.73	1.67	1.68	-0.05	94,975	259	1.68	1.70	50,498	19,500	800	8,000	332	400	14,000			1,055
2024-05-03	V	ETL	1.68	1.73	1.64	1.73	0.05	105,480	286	1.70	1.73	48,567	14,100	5,500	7,600	175	400	27,151			1,440
2024-05-02	V	ETL	1.73	1.73	1.60	1.68	-0.05	124,490	427	1.64	1.70	52,114	26,521	900	16,500	346	2,300	18,404			6,329
2024-05-01	V	ETL	1.70	1.73	1.68	1.73	0.01	52,854	175	1.70	1.73	34,178	4,900	1,800	2,900	165	300	7,200			1,004
2024-04-30	V	ETL	1.77	1.77	1.68	1.72	-0.06	289,091	511	1.68	1.72	131,903	35,500	8,500	22,500	291	68,000	18,201			3,342
2024-04-29	V	ETL	1.76	1.81	1.75	1.77	-0.05	112,903	334	1.77	1.80	64,385	15,800	1,000	11,300	329	700	17,941			951
2024-04-26	V	ETL	1.88	1.88	1.77	1.80	-0.06	158,776	346	1.80	1.82	94,820	15,000	700	11,800	219	9,700	25,041			1,102
2024-04-25	V	ETL	1.80	1.87	1.78	1.84	-0.01	78,461	229	1.84	1.86	33,347	9,500	6,902	8,400	179	2,600	15,500			2,010
2024-04-24	V	ETL	1.85	1.87	1.83	1.83	-0.02	48,655	146	1.85	1.88	37,406	3,600	3,000	1,800	67	100	1,502			808
2024-04-23	V	ETL	1.81	1.85	1.78	1.85	-0.01	58,316	203	1.80	1.85	38,612	10,300		1,200	489		6,500			1,041
2024-04-22	V	ETL	1.76	1.87	1.73	1.86	0.07	121,093	332	1.80	1.87	58,191	12,500	6,800	10,700	185	11,500	19,300			1,232
2024-04-19	V	ETL	1.72	1.87	1.70	1.77	0.05	237,817	545	1.77	1.79	105,204	26,800	1,100	19,600	133	56,363	27,002			1,128
2024-04-18	V	ETL	1.78	1.78	1.69	1.73	-0.01	180,332	347	1.69	1.74	95,376	24,700	5,200	4,200	105	30,774	17,702			2,057
2024-04-17	V	ETL	1.85	1.87	1.74	1.76	-0.05	219,544	392	1.75	1.80	114,790	13,100	5,500	5,600	196	62,800	15,601			1,390
2024-04-16	V	ETL	1.93	1.93	1.80	1.85	-0.10	329,886	621	1.80	1.89	229,508	20,900	17,000	9,000	149	28,100	22,904			1,870
2024-04-15	V	ETL	1.89	2.05	1.87	1.95	0.05	658,115	1,039	1.91	1.95	441,184	84,500	28,800	24,500	405	30,000	43,307			3,315
2024-04-12	V	ETL	1.84	1.92	1.84	1.90	0.08	346,871	678	1.89	1.90	183,625	56,000	24,900	19,700	595	30,200	26,301			4,768
2024-04-11	V	ETL	1.85	1.85	1.74	1.83		210,916	377	1.80	1.83	131,008	21,800	1,200	15,300	161	16,900	22,769			1,126
2024-04-10	V	ETL	1.75	1.83	1.70	1.83	0.08	240,566	463	1.80	1.83	154,743	34,900	3,200	13,100	428	1,300	30,100			1,687
2024-04-09	V	ETL	1.71	1.77	1.71	1.77	0.06	179,363	378	1.75	1.78	111,509	12,900	11,100	8,100	424	8,600	25,151			1,122
2024-04-08	V	ETL	1.68	1.73	1.68	1.72	0.04	100,921	353	1.70	1.72	54,551	18,800	3,100	5,400	213	1,119	15,300			2,072
2024-04-05	V	ETL	1.64	1.72	1.61	1.68	0.02	212,985	431	1.68	1.70	118,930	47,800	8,200	13,700	560	4,600	17,200			1,563
2024-04-04	V	ETL	1.84	1.85	1.61	1.67	-0.11	697,809	1,016	1.62	1.70	388,911	84,300	25,500	37,300	1,422	84,450	72,806			2,188
2024-04-03	V	ETL	1.56	1.78	1.54	1.78	0.19	336,122	709	1.78	1.79	206,267	64,200	10,200	21,200	1,156	5,900	22,201			3,039			500
2024-04-02	V	ETL	1.49	1.66	1.47	1.60	0.13	412,049	678	1.57	1.61	284,718	37,100	10,400	26,800	795	10,700	38,500			1,658			500
2024-04-01	V	ETL	1.51	1.51	1.46	1.47		206,882	426	1.47	1.48	79,004	43,700	4,000	1,600	661	60,200	15,107			2,042
2024-03-28	V	ETL	1.47	1.47	1.42	1.47	-0.01	278,364	562	1.44	1.47	136,489	28,100	13,300	18,200	1,147	41,400	35,802			2,672			100
2024-03-27	V	ETL	1.50	1.51	1.45	1.49	-0.02	502,985	1,088	1.48	1.49	288,360	50,002	33,800	34,200	665	32,800	59,392			1,895
2024-03-26	V	ETL	1.55	1.55	1.51	1.53	-0.02	158,979	338	1.51	1.53	92,081	24,560	2,500	11,100	431	7,300	18,801			1,722
2024-03-25	V	ETL	1.58	1.59	1.50	1.56	-0.01	277,131	498	1.54	1.57	166,231	31,250	21,500	11,500	387	3,300	40,302			1,704
2024-03-22	V	ETL	1.55	1.58	1.54	1.58	0.01	124,550	292	1.56	1.58	57,367	21,500	10,300	10,700	200	14,800	8,300			1,201
2024-03-21	V	ETL	1.56	1.57	1.53	1.57	0.01	200,767	349	1.55	1.57	73,650	29,629	200	6,100	343	68,800	19,702			1,707
2024-03-20	V	ETL	1.56	1.57	1.53	1.56		122,750	291	1.56	1.58	90,681	20,900	2,600	1,600	245	1,000	3,801			1,267
2024-03-19	V	ETL	1.61	1.61	1.54	1.57	-0.03	165,913	333	1.54	1.58	107,696	14,506	3,100	9,200	280	17,600	11,800			1,074
2024-03-18	V	ETL	1.62	1.62	1.58	1.60	-0.02	143,822	263	1.58	1.60	77,332	15,200	1,050	2,600	71	30,300	14,901			1,512
2024-03-15	V	ETL	1.60	1.62	1.58	1.62	0.03	110,678	349	1.59	1.64	46,752	18,700	24,755	1,000	358	10,600	6,501			1,584
2024-03-14	V	ETL	1.60	1.61	1.57	1.59	-0.01	130,193	371	1.57	1.60	68,431	19,800	7,600	7,200	139	3,700	20,501			2,254
2024-03-13	V	ETL	1.55	1.63	1.54	1.58	0.03	158,916	288	1.58	1.61	69,163	22,700	700	3,700	333	25,200	7,009			29,690
2024-03-12	V	ETL	1.55	1.56	1.53	1.55	-0.01	171,144	354	1.53	1.55	88,462	44,700	16,600	2,800	173	3,800	8,602			5,566
2024-03-11	V	ETL	1.60	1.60	1.50	1.56	-0.02	380,923	928	1.53	1.56	207,356	49,100	4,300	15,400	598	34,300	30,400			28,614
2024-03-08	V	ETL	1.64	1.64	1.55	1.58	-0.04	216,985	526	1.57	1.58	104,587	36,100	23,700	8,300	230	18,937	21,710			2,520
2024-03-07	V	ETL	1.66	1.66	1.60	1.64	-0.03	283,557	655	1.61	1.66	104,647	67,800	13,200	15,400	195	33,819	33,000			9,501
2024-03-06	V	ETL	1.70	1.70	1.63	1.67	0.01	154,295	370	1.67	1.70	74,209	30,510	3,600	13,700	158	12,600	17,902			1,070
2024-03-05	V	ETL	1.68	1.70	1.63	1.66	-0.04	152,434	466	1.65	1.70	89,232	33,300	1,100	7,400	348	1,400	17,300			1,624
2024-03-04	V	ETL	1.82	1.82	1.69	1.70	-0.09	262,292	657	1.70	1.79	142,058	45,700	3,300	12,000	476	31,600	21,402			4,430
2024-03-01	V	ETL	1.71	1.83	1.70	1.78	0.09	291,778	673	1.78	1.80	170,709	32,800	9,003	30,300	392	3,400	41,805			1,991
2024-02-29	V	ETL	1.65	1.72	1.64	1.68	0.04	215,247	457	1.68	1.69	147,231	21,200	12,500	11,100	140	1,000	19,801			1,409
2024-02-28	V	ETL	1.66	1.67	1.61	1.64	-0.04	177,390	430	1.64	1.69	73,667	27,500	13,300	6,600	330	43,800	9,500			1,964
2024-02-27	V	ETL	1.72	1.73	1.63	1.68	-0.03	176,957	387	1.67	1.77	109,435	14,500	4,050	10,300	464	23,300	12,401			1,772
2024-02-26	V	ETL	1.79	1.80	1.71	1.71	-0.07	103,509	357	1.71	1.74	74,498	13,006	200	3,700	195	1,300	6,903			2,241
2024-02-23	V	ETL	1.81	1.81	1.74	1.78		116,262	406	1.75	1.81	52,727	22,300	7,900	8,000	263	3,000	14,000			7,491
2024-02-22	V	ETL	1.73	1.83	1.72	1.79	0.08	317,800	774	1.77	1.80	153,193	71,200	26,300	27,600	1,105	5,400	29,602			2,659
2024-02-21	V	ETL	1.79	1.79	1.71	1.71	-0.09	163,401	389	1.71	1.75	92,793	33,900	8,300	5,200	411	8,000	11,901			2,067