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
2024-05-03	T	KEI	4.25	4.50	4.25	4.50	0.15	2,912	25	4.39	4.53	1,410				10		1,400			8
2024-05-02	T	KEI	4.29	4.37	4.25	4.35	0.04	8,992	62	4.35	4.50	5,402	100				500	1,800			1,073
2024-05-01	T	KEI	4.36	4.36	4.30	4.31	-0.08	1,520	15	4.24	4.35	1,103						402
2024-04-30	T	KEI	4.33	4.39	4.30	4.39	0.05	1,058	12	4.24	4.50	718					100	200			40
2024-04-29	T	KEI	4.30	4.35	4.24	4.34	0.03	7,518	53	4.30	4.34	5,400		19				1,898			200
2024-04-26	T	KEI	4.29	4.34	4.29	4.31	0.02	2,320	29	4.31	4.50	1,006	100				200	500			464
2024-04-25	T	KEI	4.35	4.35	4.28	4.29	-0.07	6,014	36	4.28	4.50	4,350						1,001			663
2024-04-24	T	KEI	4.38	4.41	4.26	4.36	-0.01	50,282	51	4.25	4.50	47,410	100			188	300	2,200			60
2024-04-23	T	KEI	4.35	4.39	4.35	4.39	0.01	1,690	15	4.35	4.50	100		200			100	700			510
2024-04-22	T	KEI	4.39	4.395	4.31	4.38	-0.02	2,956	20	4.35	4.52	2,156						800
2024-04-19	T	KEI	4.23	4.40	4.23	4.40	0.02	5,113	45	4.32	4.50	3,691						1,200			222
2024-04-18	T	KEI	4.43	4.43	4.38	4.38	-0.04	3,503	28	4.36	4.56	2,490	200		100		100	400			193
2024-04-17	T	KEI	4.52	4.55	4.40	4.42	-0.19	5,964	54	4.40	4.56	3,597	200		400		300	1,300			97
2024-04-16	T	KEI	4.69	4.69	4.51	4.51	0.06	1,336	12	4.50	4.69	1,000		100		31		200			5
2024-04-15	T	KEI	4.54	4.54	4.41	4.47	-0.09	5,064	32	4.39	4.75	2,300	100	2,022				501			130
2024-04-12	T	KEI	4.61	4.74	4.54	4.54	-0.01	8,153	58	4.50	4.75	6,132	100	100			300	743			702
2024-04-11	T	KEI	4.62	4.62	4.55	4.56	-0.10	7,805	34	4.49	4.58	2,600		2,900	300	155		900			900
2024-04-10	T	KEI	4.70	4.71	4.62	4.66	-0.03	6,388	52	4.65	4.75	3,099	100			25	300	1,500			1,291
2024-04-09	T	KEI	4.77	4.79	4.69	4.69	-0.09	5,360	46	4.35	4.75	2,159	200	1,000	100	36		1,701			125
2024-04-08	T	KEI	4.61	4.86	4.61	4.78	0.18	38,890	254	4.67	5.00	13,239	2,800	10,000	300	100	600	9,335			2,015			300
2024-04-05	T	KEI	4.29	4.67	4.29	4.60	0.33	35,539	164	4.40	4.66	17,401	600	8,800	300	50	1,300	5,617			1,413
2024-04-04	T	KEI	4.27	4.32	4.22	4.27	-0.03	12,986	114	4.27	4.39	6,240	200		1,200		100	2,805			1,716
2024-04-03	T	KEI	4.35	4.35	3.91	4.27	-0.02	34,903	135	4.27	4.37	18,039	200	8,500	500		500	5,700			760			500
2024-04-02	T	KEI	4.21	4.38	4.14	4.29	0.14	38,364	298	4.10	4.57	20,782	500	4,100	1,200		700	8,600			2,242			100
2024-04-01	T	KEI	4.18	4.26	4.15	4.15	-0.07	11,882	98	4.09	4.74	8,987		200		106	100	2,100			339
2024-03-28	T	KEI	4.26	4.45	4.17	4.22	-0.06	42,138	136	4.22	4.74	18,678	700	12,200	800	50	3,800	4,601			1,273
2024-03-27	T	KEI	4.30	4.30	4.26	4.26	-0.02	6,074	48	4.26	4.74	3,300				215		600			643
2024-03-26	T	KEI	4.33	4.34	4.28	4.28	-0.07	10,089	41	4.26	4.74	6,102	200		400		1,500	1,600			287
2024-03-25	T	KEI	4.28	4.44	4.27	4.35	-0.08	26,335	141	4.33	4.74	17,029	200	710	400		1,800	4,832			651
2024-03-22	T	KEI	4.47	4.49	4.43	4.43	-0.02	26,998	69	4.43	4.50	24,148	900	96		30	100	1,600			83
2024-03-21	T	KEI	4.49	4.53	4.45	4.45	-0.05	7,439	44	4.45	4.55	2,309	200	3,000		3	100	1,000			708
2024-03-20	T	KEI	4.66	4.66	4.49	4.50	-0.19	13,003	46	4.36	4.55	7,973	200	3,007		7	200	1,000			114			400
2024-03-19	T	KEI	4.54	4.74	4.54	4.66	-0.12	9,528	56	4.66	4.69	4,137	300	700	200		200	3,755			236
2024-03-18	T	KEI	4.76	4.85	4.75	4.78	0.03	23,608	90	4.54	4.81	6,288	300	3,000			100	1,700			3,481
2024-03-15	T	KEI	4.95	5.03	4.75	4.75	-0.16	18,749	113	4.64	5.08	9,033	300	3,300			600	2,200			911
2024-03-14	T	KEI	4.90	5.08	4.87	4.91		34,505	117	4.71	4.95	9,696	100	4,000				6,969			12,540
2024-03-13	T	KEI	4.80	5.06	4.80	4.91	0.12	21,856	88	4.76	5.00	7,020	300	8,900				3,000			1,826
2024-03-12	T	KEI	4.68	4.93	4.68	4.79	-0.09	7,863	65	4.59	4.92	3,700		818				2,401			941
2024-03-11	T	KEI	5.07	5.16	4.84	4.88	-0.13	14,114	71	4.71	4.92	5,820	900	3,800	100		200	2,400			784
2024-03-08	T	KEI	5.10	5.10	4.94	5.01	-0.12	17,860	106	4.99	5.10	8,516		2,700	300	29	100	5,401			703
2024-03-07	T	KEI	5.52	5.52	5.03	5.13		39,408	195	4.98	5.53	20,682	700	8,500	400		500	6,520			2,096
2024-03-06	T	KEI	5.00	5.27	4.99	5.13	0.26	51,568	170	5.09	5.54	32,212	500	8,628	100		300	7,145			1,623			600
2024-03-05	T	KEI	4.86	4.99	4.81	4.87	0.01	28,474	90	4.82	4.92	8,468	200	15,800	300	38	300	2,700			598
2024-03-04	T	KEI	4.63	4.86	4.58	4.86	0.36	13,521	94	4.75	5.00	11,170	200	600		20	100	900			496
2024-03-01	T	KEI	4.53	4.62	4.48	4.50		48,025	234	4.21	4.50	19,681	500	15,000	700	320	5,783	5,718			294
2024-02-29	T	KEI	4.36	4.50	4.36	4.50	0.25	21,576	108	4.45	4.50	8,250	200	7,600		80	300	3,435			1,388			100
2024-02-28	T	KEI	4.22	4.29	4.20	4.25	0.07	33,781	174	4.22	4.45	14,021	3,600	8,800		102	100	6,627			78
2024-02-27	T	KEI	4.15	4.18	4.09	4.18	-0.01	13,012	82	4.05	4.45	8,631	100	1,400	200		200	2,104			327
2024-02-26	T	KEI	4.13	4.19	4.05	4.19	0.06	10,791	90	4.13	4.45	8,071		500		29		1,841			320
2024-02-23	T	KEI	4.10	4.18	4.03	4.13		13,731	96	3.88	4.15	7,911		3,500		3	200	1,800			223
2024-02-22	T	KEI	4.00	4.19	4.00	4.13	0.05	21,395	238	4.08	4.20	15,382	300	1,600		52	600	2,124			1,296
2024-02-21	T	KEI	4.14	4.14	4.05	4.08	-0.11	9,810	75	4.00	4.45	6,300	300	100		64		2,800			245
2024-02-20	T	KEI	3.98	4.19	3.98	4.19	0.05	25,687	120	4.01	4.19	7,303	400	12,520		8	900	4,000			506
2024-02-16	T	KEI	4.11	4.22	4.10	4.14	0.04	14,910	69	3.89	4.14	4,800	500	8,175		61		1,117			237
2024-02-15	T	KEI	3.94	4.23	3.94	4.10	0.06	22,742	86	3.88	4.10	14,740	300	4,200	100		300	2,000			969
2024-02-14	T	KEI	4.00	4.12	3.93	4.04	0.02	19,743	136	3.90	4.08	11,200	600	500	300	300	800	4,334			1,302			400
2024-02-13	T	KEI	4.00	4.11	3.95	4.02	-0.01	26,482	120	3.60	4.12	13,757		7,750			100	3,415			1,340			100
2024-02-12	T	KEI	4.09	4.09	3.95	4.03	0.03	14,308	107	3.88	4.12	8,105	600	1,300	300	23	100	3,058			608			100
2024-02-09	T	KEI	4.11	4.11	3.90	4.00	-0.12	17,025	131	3.59	4.12	10,451		200	700	80	200	4,019			1,271
2024-02-08	T	KEI	4.13	4.16	4.06	4.12	-0.06	6,960	46	3.93	4.16	5,049		800			100	1,000			1
2024-02-07	T	KEI	3.93	4.18	3.93	4.18	0.26	20,233	117	3.91	4.23	8,129	400	4,500	900		400	3,700			1,999
2024-02-06	T	KEI	4.04	4.10	3.82	3.92	-0.15	26,316	118	3.81	3.95	13,200		6,200	600	5	300	5,062			852