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
2024-04-26	T	GEI	22.70	22.79	22.54	22.65	-0.07	756,120	3,688	22.55	22.70	361,065	54,977	36,500	17,657	3,965	69,090	7,856			58,932		700	200
2024-04-25	T	GEI	22.66	22.72	22.52	22.72	-0.03	353,712	2,620	22.62	22.74	226,257	34,231	18,167	10,349	7,042	30,495	6,413			18,123		600	100
2024-04-24	T	GEI	22.78	22.83	22.69	22.75	-0.02	378,398	2,236	22.70	22.76	290,975	25,125	11,998	8,992	1,854	25,600	3,006			9,124		100	100
2024-04-23	T	GEI	22.70	22.84	22.56	22.77	0.06	920,773	3,444	22.67	22.88	708,297	40,200	28,295	13,803	4,111	74,000	17,139			28,324		2,100	100
2024-04-22	T	GEI	22.71	22.78	22.54	22.71		979,881	2,217	22.57	22.72	775,655	32,053	34,921	15,990	2,530	80,723	8,800			26,407		600
2024-04-19	T	GEI	22.46	22.80	22.44	22.71	0.28	436,425	2,579	22.59	22.79	304,376	28,700	16,486	9,652	1,880	23,700	6,812			39,485		400	100
2024-04-18	T	GEI	22.44	22.60	22.30	22.43	0.10	841,788	2,532	22.34	22.59	698,378	36,135	24,644	12,167	3,571	36,667	7,644			18,470		600	200
2024-04-17	T	GEI	22.55	22.60	22.11	22.33	-0.28	1,131,383	5,277	22.30	22.48	726,081	165,151	45,497	18,972	6,372	79,400	13,702			45,407		2,900	200
2024-04-16	T	GEI	22.87	22.93	22.50	22.61	-0.22	878,312	4,265	22.57	22.70	426,547	109,906	40,600	18,683	5,616	87,100	9,173			121,888		1,100
2024-04-15	T	GEI	22.99	23.06	22.74	22.83	-0.10	839,650	3,245	22.76	22.92	518,753	68,400	32,392	12,458	5,679	59,511	9,919			80,968		2,200	20,300
2024-04-12	T	GEI	22.91	23.12	22.85	22.93	0.02	964,588	5,397	22.90	23.04	589,372	134,541	36,322	23,007	8,606	60,822	17,800			58,218		2,700	1,400
2024-04-11	T	GEI	22.78	23.04	22.74	22.91	0.06	881,076	2,857	22.84	23.00	578,662	55,105	22,335	21,710	5,165	87,300	6,761			72,110		200
2024-04-10	T	GEI	22.94	23.04	22.705	22.85	-0.15	844,353	3,713	22.75	22.88	618,423	26,100	19,100	8,011	4,549	78,800	11,359			54,021		1,700	200
2024-04-09	T	GEI	23.31	23.31	22.93	23.00	-0.29	665,607	3,486	22.91	23.05	441,465	28,095	43,933	14,909	5,187	61,484	12,395			37,627		400	200
2024-04-08	T	GEI	22.96	23.37	22.85	23.29	0.39	1,042,804	4,799	23.21	23.33	726,825	72,964	32,736	22,620	11,619	70,461	14,100			81,343		2,600	200
2024-04-05	T	GEI	22.99	22.99	22.75	22.90	-0.04	732,776	2,831	22.80	22.91	550,988	19,927	33,318	8,059	3,241	53,600	11,702			35,339		700
2024-04-04	T	GEI	22.97	23.01	22.74	22.94	-0.06	660,005	2,946	22.90	22.99	386,344	143,196	22,800	14,295	1,709	31,700	8,209			27,241		800	200
2024-04-03	T	GEI	23.02	23.14	22.94	23.00	0.03	894,502	3,047	22.94	23.01	624,897	44,860	38,738	17,822	5,904	56,940	39,701			61,144		1,200	300
2024-04-02	T	GEI	22.95	23.00	22.70	22.97	-0.02	611,510	2,949	22.90	22.97	436,710	44,301	28,200	19,947	3,133	38,600	5,348			25,781		1,100	400
2024-04-01	T	GEI	23.05	23.07	22.83	22.99	-0.07	577,005	2,825	22.90	23.00	423,696	24,615	28,817	9,928	3,696	36,919	7,786			36,250		800	200
2024-03-28	T	GEI	23.08	23.16	22.99	23.06	0.08	449,486	2,316	23.05	23.15	308,135	54,357	23,302	8,037	1,157	26,470	3,556			11,874		1,300	461
2024-03-27	T	GEI	22.86	23.00	22.73	22.98	-0.29	895,695	2,623	22.90	23.00	659,820	39,471	42,553	12,500	4,538	83,322	6,453			33,847		2,000	400
2024-03-26	T	GEI	23.40	23.41	23.22	23.27	-0.04	1,215,317	4,520	23.25	23.34	547,387	50,500	38,923	14,680	1,371	368,523	10,120			144,223		900	100
2024-03-25	T	GEI	23.18	23.40	23.18	23.31	0.07	1,445,885	5,876	23.30	23.40	860,520	71,036	70,592	8,841	2,860	246,225	12,029			139,579		600
2024-03-22	T	GEI	23.19	23.30	23.13	23.24	0.10	858,493	3,257	23.20	23.28	611,544	48,300	44,400	7,874	3,528	94,896	8,201			26,038		500
2024-03-21	T	GEI	23.12	23.25	23.06	23.14	-0.04	708,901	2,655	23.12	23.24	527,586	36,314	25,451	14,706	3,352	37,000	8,445			41,255		300	100
2024-03-20	T	GEI	23.19	23.33	23.02	23.18	-0.02	1,025,521	2,641	23.15	23.27	521,183	411,523	21,042	12,273	5,992	31,975	11,000			6,912		500	200
2024-03-19	T	GEI	22.97	23.27	22.97	23.20	0.28	1,870,474	3,522	23.19	23.25	1,644,181	52,423	34,127	15,870	2,755	36,900	9,001			61,357		400	100
2024-03-18	T	GEI	22.75	22.99	22.62	22.92	0.11	1,128,972	4,333	22.81	23.00	796,710	80,400	45,995	24,407	9,582	91,712	14,847			46,443		400
2024-03-15	T	GEI	22.86	22.90	22.60	22.81	0.01	2,958,289	6,813	22.70	22.84	2,466,662	95,818	89,967	32,101	8,985	132,558	29,402			57,427		7,300	400
2024-03-14	T	GEI	22.86	22.86	22.60	22.80	-0.02	799,848	3,863	22.74	22.85	528,984	47,667	51,832	14,921	3,375	60,800	20,292			52,154		700
2024-03-13	T	GEI	22.96	23.00	22.79	22.82	-0.06	600,000	3,806	22.75	22.96	401,659	42,200	32,718	12,997	4,963	53,800	13,171			30,100
2024-03-12	T	GEI	22.85	22.94	22.75	22.88	0.13	468,472	2,542	22.85	22.91	262,301	39,408	49,424	7,412	2,267	48,917	18,067			33,973		800	200
2024-03-11	T	GEI	22.38	22.79	22.38	22.75	0.37	644,425	2,727	22.70	22.80	485,217	31,153	37,184	8,095	2,371	46,700	18,612			12,342
2024-03-08	T	GEI	22.53	22.54	22.28	22.38	-0.27	1,013,531	5,007	22.30	22.49	755,301	46,767	38,034	15,673	3,007	64,808	11,102			67,014		1,000
2024-03-07	T	GEI	22.65	22.72	22.53	22.65	0.04	648,716	3,112	22.57	22.68	436,474	44,731	44,199	12,893	6,268	38,800	12,271			37,179		100
2024-03-06	T	GEI	22.73	22.75	22.50	22.61	-0.02	984,221	6,261	22.59	22.70	437,191	139,718	71,773	18,825	9,889	96,798	39,765			141,621		1,900	100
2024-03-05	T	GEI	22.47	22.70	22.37	22.63	0.23	1,110,464	4,064	22.51	22.68	547,976	87,162	74,397	16,942	5,382	285,710	20,601			50,502		1,100
2024-03-04	T	GEI	22.56	22.59	22.36	22.40	-0.14	726,113	3,055	22.32	22.48	520,303	45,900	42,217	15,990	2,443	42,875	4,122			32,900		700	100
2024-03-01	T	GEI	22.50	22.71	22.38	22.54	0.09	957,966	3,912	22.51	22.66	400,180	49,688	44,988	15,510	4,232	375,315	13,630			40,109
2024-02-29	T	GEI	22.39	22.49	22.195	22.45	0.21	1,894,799	5,227	22.38	22.49	1,463,577	60,900	65,471	22,952	6,527	226,480	11,343			27,273		600	200
2024-02-28	T	GEI	22.13	22.26	22.05	22.24	0.07	891,066	4,034	22.16	22.30	464,135	126,118	42,319	20,727	7,021	165,229	13,940			30,041		300
2024-02-27	T	GEI	21.87	22.18	21.65	22.17	0.39	1,267,988	3,733	22.03	22.20	589,455	64,815	35,850	14,743	6,772	414,750	16,620			73,836		100	200
2024-02-26	T	GEI	22.00	22.02	21.67	21.78	-0.31	540,425	3,288	21.77	21.91	320,781	56,100	28,100	14,559	5,757	47,988	12,700			40,410		600
2024-02-23	T	GEI	21.84	22.17	21.42	22.09	0.19	1,146,566	6,298	21.85	22.11	713,957	101,600	52,595	37,370	8,540	118,895	35,718			52,849		2,200	500
2024-02-22	T	GEI	21.77	21.94	21.59	21.90	0.07	1,536,549	7,150	21.81	21.95	897,226	112,200	66,974	45,123	8,332	308,331	27,801			36,906		1,400
2024-02-21	T	GEI	21.16	21.85	20.64	21.83	0.95	2,314,596	10,697	21.78	21.85	1,324,308	116,230	153,586	31,842	11,213	359,791	43,928			174,462		7,200
2024-02-20	T	GEI	20.86	21.01	20.74	20.88	0.05	588,117	3,206	20.85	20.97	378,797	45,540	30,654	7,459	3,050	69,090	10,350			39,819		600
2024-02-16	T	GEI	20.81	20.945	20.68	20.83	0.01	647,094	4,562	20.80	20.90	425,850	67,300	51,799	13,950	2,584	55,463	6,473			14,522		100
2024-02-15	T	GEI	20.42	20.83	20.42	20.82	0.28	431,286	2,598	20.77	20.83	295,535	28,500	24,800	7,141	2,873	37,400	4,625			27,161		800	210
2024-02-14	T	GEI	20.71	20.82	20.46	20.54	-0.08	467,202	3,377	20.45	20.69	248,433	42,284	26,520	6,421	4,149	45,800	16,032			46,526		200
2024-02-13	T	GEI	21.00	21.00	20.47	20.62	-0.27	490,797	3,169	20.56	20.73	302,573	57,312	22,730	9,803	3,674	54,448	18,102			16,657		500
2024-02-12	T	GEI	20.61	21.00	20.60	20.89	0.23	586,491	3,307	20.84	20.99	346,468	43,603	30,088	12,712	9,154	35,400	18,627			64,189		2,100
2024-02-09	T	GEI	20.56	20.69	20.47	20.66	0.19	590,755	2,935	20.60	20.73	284,948	149,185	29,336	6,888	2,444	47,303	7,202			44,231		500
2024-02-08	T	GEI	20.47	20.55	20.39	20.47	0.01	496,258	2,922	20.44	20.54	274,564	74,112	19,118	7,173	4,788	49,200	15,903			38,703		800
2024-02-07	T	GEI	20.57	20.57	20.36	20.46	-0.03	458,438	2,551	20.44	20.54	296,852	61,593	19,660	8,870	5,196	43,400	8,401			9,853		700	100
2024-02-06	T	GEI	20.61	20.64	20.31	20.49	-0.13	802,005	4,775	20.47	20.58	437,797	163,932	34,331	19,156	14,007	53,811	18,601			47,607		500
2024-02-05	T	GEI	21.10	21.125	20.60	20.62	-0.53	671,562	3,666	20.60	20.75	442,631	37,540	23,311	10,255	3,904	50,700	11,003			69,614		2,200
2024-02-02	T	GEI	21.42	21.42	21.04	21.15	-0.28	550,135	3,231	21.12	21.22	342,847	38,489	25,736	10,265	2,944	56,872	12,119			39,618		800
2024-02-01	T	GEI	21.54	21.68	21.35	21.43	-0.03	946,811	3,802	21.31	21.50	364,987	349,893	33,576	22,053	7,238	63,600	20,464			61,211		2,400
2024-01-31	T	GEI	21.56	21.60	21.27	21.46	0.02	647,511	3,001	21.34	21.54	447,080	54,890	36,671	9,993	8,149	54,300	9,105			23,021		900	200
2024-01-30	T	GEI	21.28	21.51	21.20	21.44	0.07	315,515	2,212	21.39	21.50	190,685	38,189	17,800	7,898	3,064	23,700	8,400			22,035		800	100
2024-01-29	T	GEI	21.49	21.49	21.30	21.37	-0.14	742,849	3,033	21.33	21.40	469,659	144,100	26,602	9,137	2,807	36,900	4,802			38,345		500	300