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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-07-10	T	FEC	8.92	9.06	8.85	8.90	-0.06	193,099	1,312	8.88	8.99	103,015	31,204	10,250	400	2,400	22,400	1,287			9,147		7,400	150
2026-07-09	T	FEC	8.89	8.96	8.88	8.96	0.07	101,956	743	8.90	9.04	42,934	20,300	8,600	600	1,580	6,200	500			3,731		7,500
2026-07-08	T	FEC	8.95	9.07	8.87	8.89	0.05	66,463	541	8.81	9.02	35,879	9,473	3,710	1,600		5,300	1,079			4,794		2,800
2026-07-07	T	FEC	8.62	8.91	8.62	8.84	0.24	106,348	754	8.75	8.93	50,182	10,758	8,400	2,100	700	13,091	1,600			9,901		7,100
2026-07-06	T	FEC	8.65	8.78	8.60	8.60		149,368	1,161	8.60	8.68	70,674	29,393	8,347	3,100	2,004	18,500	1,600			8,736		2,100
2026-07-03	T	FEC	8.67	8.67	8.52	8.60	-0.05	58,084	558	8.58	8.63	37,308	5,559	2,800	1,500	103	1,900	200			3,267		4,400
2026-07-02	T	FEC	8.50	8.68	8.50	8.65	0.14	201,405	1,298	8.52	8.65	119,163	33,200	9,100	1,500	3,444	15,300	900			7,538		9,300
2026-06-30	T	FEC	8.51	8.655	8.49	8.51	0.01	132,700	774	8.45	8.54	69,679	36,524	300		4,350	8,500	39			7,787		3,400	25
2026-06-29	T	FEC	8.45	8.56	8.44	8.50		149,793	1,019	8.45	8.57	104,297	9,720	1,100	600	1,498	10,200	1,191			9,586		8,900
2026-06-26	T	FEC	8.41	8.82	8.41	8.50	0.10	159,773	1,109	8.47	8.62	98,846	12,370	2,300	100	2,772	6,000	30			21,414		10,100
2026-06-25	T	FEC	8.59	8.69	8.36	8.40	-0.07	147,222	1,172	8.40	8.50	87,735	12,848	3,788	4,600	4,285	12,800	549			9,381		8,200	17
2026-06-24	T	FEC	7.98	8.53	7.67	8.47	-7.84	289,286	1,712	8.35	8.60	192,637	24,890	8,989	1,200	5,861	25,200	500			15,525		10,000	40
2026-06-23	T	FEC	16.55	16.60	16.21	16.31	-0.36	171,114	1,364	16.30	16.46	96,970	10,545	4,560	1,600	250	10,500	1,300			19,573		5,100	3
2026-06-22	T	FEC	16.35	16.77	16.35	16.67	0.48	88,176	628	16.60	16.75	55,885	8,232	1,499	3,400	166	7,000	700			4,023		2,500
2026-06-19	T	FEC	15.93	16.34	15.93	16.19	0.13	19,123	166	16.07	16.24	14,999	531	241	1,000	524	500	52			856
2026-06-18	T	FEC	15.94	16.30	15.75	16.06	0.02	125,997	921	15.93	16.24	78,749	13,800	3,388	1,600	1,600	4,300	443			7,107		6,300
2026-06-17	T	FEC	15.98	16.285	15.98	16.04	0.01	116,409	911	16.00	16.16	75,286	12,700	936	2,300	690	8,000	525			8,540		4,200	1
2026-06-16	T	FEC	15.74	16.17	15.74	16.03	0.05	121,528	934	15.93	16.10	67,547	10,930	4,388	1,900	1,550	5,900	500			15,206		2,600
2026-06-15	T	FEC	15.87	16.02	15.50	15.98	-0.08	211,897	1,092	15.83	16.07	142,385	15,601	4,500	5,700	1,900	14,600				13,483		5,500	1
2026-06-12	T	FEC	16.00	16.07	15.62	16.06	0.06	198,733	1,317	15.92	16.15	135,370	13,746	2,375	600	1,295	8,100				20,715		4,600	1
2026-06-11	T	FEC	15.80	16.08	15.65	16.00	0.30	211,583	1,554	15.93	16.04	134,848	13,403	8,103	1,700	1,226	19,900	100			17,667		9,200	1
2026-06-10	T	FEC	15.77	15.86	15.44	15.70	-0.08	597,926	4,855	15.50	15.76	315,111	50,080	8,902	7,900	2,683	92,100	1,900			85,234		21,400
2026-06-09	T	FEC	15.88	15.88	15.46	15.78	-0.27	134,786	907	15.63	15.91	76,017	8,780	1,700	2,900	200	22,700	3,300			11,289		3,500	80
2026-06-08	T	FEC	16.10	16.35	16.00	16.05	-0.05	110,266	850	15.98	16.17	56,156	13,341	2,712	3,800	950	6,600	1,645			14,538		7,300
2026-06-05	T	FEC	16.16	16.21	16.05	16.10	-0.29	118,797	822	16.05	16.13	71,730	7,053	1,000	200	450	16,700	94			12,430		2,400
2026-06-04	T	FEC	16.05	16.46	16.05	16.39	0.27	109,556	789	16.28	16.44	73,890	9,314	2,266	1,700	815	7,000	468			6,269		4,900
2026-06-03	T	FEC	16.11	16.18	16.00	16.12	0.06	158,326	832	16.05	16.21	67,744	26,179	300	2,100	451	8,200	912			31,511		2,700
2026-06-02	T	FEC	15.58	16.20	15.40	16.06	0.77	302,008	1,595	16.00	16.09	192,561	44,063	7,376	2,400	1,164	30,805	1,814			10,372		6,800
2026-06-01	T	FEC	14.58	15.58	14.58	15.29	0.81	344,810	1,730	15.17	15.44	227,876	35,250	6,347	2,400	1,191	27,200	643			23,089		13,300	52
2026-05-29	T	FEC	14.40	14.57	14.35	14.48	0.02	66,029	488	14.38	14.58	49,125	2,883	1,785	300	107	3,000	235			4,596		2,800
2026-05-28	T	FEC	14.32	14.52	14.27	14.46	0.14	111,649	823	14.40	14.55	74,379	12,729	1,600	200	700	12,500	1,515			5,536		1,600
2026-05-27	T	FEC	14.50	14.51	14.10	14.32	-0.18	154,989	1,010	14.32	14.44	99,023	6,502	3,385	300	669	6,000	2,186			28,767		7,100
2026-05-26	T	FEC	14.00	14.56	14.00	14.50	0.50	92,646	872	14.50	14.63	52,764	9,045	2,741	200	505	6,902	408			17,356		2,100	37
2026-05-25	T	FEC	14.74	14.74	13.65	14.00	-0.53	125,185	827	13.89	14.34	87,877	8,217	600	3,400	1,528	5,000	200			9,658		5,200
2026-05-22	T	FEC	14.41	14.55	14.32	14.53	-0.02	67,547	383	14.45	14.61	45,886	4,995	400	100	102	2,101	13			4,645		1,700
2026-05-21	T	FEC	14.60	14.62	14.46	14.55	0.05	48,709	360	14.46	14.64	33,796	2,900	855	700	1,182	4,033				1,472		2,500
2026-05-20	T	FEC	14.65	14.73	14.37	14.50	-0.06	114,070	537	14.43	14.60	87,581	5,668	1,700	600		6,100	400			5,283		1,800
2026-05-19	T	FEC	14.47	14.64	14.47	14.56	0.09	112,590	524	14.47	14.67	92,262	4,531	2,168	400		4,003				4,677		2,600
2026-05-15	T	FEC	14.44	14.56	14.44	14.47	-0.03	76,162	557	14.36	14.51	45,864	7,416	1,000	1,300	372	8,500	200			5,985		3,600
2026-05-14	T	FEC	14.48	14.55	14.48	14.50	-0.01	63,290	401	14.44	14.57	32,734	12,400	300	500		6,862				7,281		2,400	55
2026-05-13	T	FEC	14.33	14.65	14.33	14.51	0.22	55,984	419	14.44	14.61	39,022	6,466	500	1,200		3,500	600			1,803		1,800
2026-05-12	T	FEC	14.35	14.50	14.17	14.29	-0.14	175,856	866	14.22	14.43	121,178	14,886	900		704	7,801	700			10,929		3,600
2026-05-11	T	FEC	14.18	14.50	14.18	14.43	0.26	38,963	297	14.33	14.50	27,388	3,510	604		46	2,400	250			812		2,500
2026-05-08	T	FEC	14.29	14.48	14.11	14.17	-0.14	84,607	572	14.01	14.23	68,936	2,814	1,478		300	2,500	100			2,919		3,100
2026-05-07	T	FEC	14.37	14.49	13.60	14.31	-0.27	137,805	1,081	14.18	14.39	73,725	15,515	4,101	800	1,100	9,600	800			20,477		4,100	164
2026-05-06	T	FEC	14.47	14.72	14.22	14.58	-0.15	253,710	894	14.45	14.66	217,355	8,929	600	1,900	1,000	10,700	1,400			3,888		3,600
2026-05-05	T	FEC	14.61	14.75	14.45	14.73	0.07	99,399	624	14.63	14.73	77,041	3,763	1,804	800	100	5,100	200			6,321		1,900
2026-05-04	T	FEC	14.95	14.95	14.63	14.66	-0.23	58,189	485	14.60	14.76	36,548	2,850	1,335	1,100	1,000	5,100	600			2,710		5,200
2026-05-01	T	FEC	14.70	14.95	14.60	14.89	0.20	95,305	708	14.75	14.99	57,716	6,641	4,200	2,100	500	7,900	800			4,216		6,900
2026-04-30	T	FEC	14.99	14.99	14.63	14.69	-0.26	57,355	528	14.60	14.77	36,892	2,243	400	1,800	600	3,000	100			4,861		1,800
2026-04-29	T	FEC	14.96	15.00	14.87	14.95	0.16	102,790	560	14.81	15.00	73,531	5,744	502	1,300		7,500	400			6,282		1,200
2026-04-28	T	FEC	14.87	14.98	14.74	14.79	0.13	77,070	539	14.68	14.87	39,606	9,268	1,700	1,800	650	3,800	600			5,407		5,400
2026-04-27	T	FEC	14.72	14.85	14.50	14.66	0.07	47,984	389	14.55	14.70	33,212	3,700	1,723	300		1,400	479			3,963		1,300
2026-04-24	T	FEC	14.65	14.67	14.48	14.59	0.11	79,831	552	14.51	14.68	48,061	7,495	205	1,700	52	4,800	2,000			9,034		3,300	5
2026-04-23	T	FEC	14.25	14.60	14.25	14.48	0.25	77,189	575	14.37	14.60	43,229	13,150	1,304	100	300	5,700	200			5,005		4,500	3
2026-04-22	T	FEC	14.04	14.27	13.95	14.23	0.12	71,134	505	14.16	14.26	36,591	6,802	599	700	123	3,600	300			9,486		7,500
2026-04-21	T	FEC	13.79	14.19	13.78	14.13	0.25	149,473	849	13.93	14.21	95,950	10,035	2,100	4,300	1,500	8,300	800			13,579		4,900
2026-04-20	T	FEC	13.83	14.03	13.60	13.88	0.03	147,317	1,030	13.85	13.99	93,631	10,100	900	3,200	200	8,400	300			14,969		7,300
2026-04-17	T	FEC	13.79	13.89	13.17	13.85	-0.04	292,946	1,821	13.54	13.99	205,619	18,370	3,500	2,800	621	13,200	1,600			19,448		8,900
2026-04-16	T	FEC	13.76	14.01	13.57	13.89	0.02	89,439	666	13.78	14.01	43,777	11,279	600	600	153	3,600				14,681		4,800
2026-04-15	T	FEC	13.78	14.00	13.72	13.87	0.09	98,234	703	13.77	13.88	61,781	6,598	20	400	100	6,000	500			12,980		3,100	5
2026-04-14	T	FEC	13.79	13.86	13.55	13.78	-0.22	240,992	1,014	13.68	13.86	183,378	8,056	3,788	1,000	475	6,100	500			14,196		4,600	129
2026-04-13	T	FEC	14.62	15.04	13.91	14.00	-0.44	200,483	1,180	13.87	14.45	127,861	10,916	9,634	6,500	945	10,900	900			15,374		9,600