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
2024-05-01	T	MEQ	174.93	174.93	170.60	171.95	1.85	9,807	98	171.00	172.99	7,880	9		100	349		401			744
2024-04-30	T	MEQ	174.43	174.43	169.64	170.10	-3.43	13,519	142	170.00	170.10	9,601	100	1,103	8	1,007		127			1,116
2024-04-29	T	MEQ	176.87	177.44	172.94	173.53	-3.91	9,049	100	172.33	174.99	6,584	100			466	100	201			1,064
2024-04-26	T	MEQ	180.34	180.34	177.44	177.44	-2.33	6,155	87	176.51	180.46	2,660	302			102		924			1,705
2024-04-25	T	MEQ	181.00	181.00	178.16	179.77	-1.73	3,721	61	179.00	181.00	2,925				122		28			375
2024-04-24	T	MEQ	183.18	183.18	181.00	181.50	-1.84	3,624	55	181.07	183.25	2,950			3	230		1			306
2024-04-23	T	MEQ	183.34	183.34	183.34	183.34	-0.56	657	30	182.50	185.31	283	2			112		1
2024-04-22	T	MEQ	184.51	184.51	182.68	183.90	-1.18	1,839	46	183.00	186.03	1,010	2	101		95		1			515
2024-04-19	T	MEQ	187.85	188.00	185.08	185.08	-3.66	4,662	53	183.93	186.95	3,970				236		1			255
2024-04-18	T	MEQ	187.65	188.76	186.51	188.74	1.74	4,536	59	186.52	189.97	2,213			2	115	100	308			1,576
2024-04-17	T	MEQ	190.00	190.10	186.99	187.00	-3.04	3,041	52	186.50	189.99	1,839	100	40		240		2			705
2024-04-16	T	MEQ	186.58	190.04	186.58	190.04	0.04	1,568	39	187.71	190.85	1,169		102		32		2			207
2024-04-15	T	MEQ	186.23	190.87	186.23	190.00	-0.35	5,541	62	188.00	190.72	2,189		439	11	79		2			2,690
2024-04-12	T	MEQ	191.86	192.09	189.73	191.08	-0.77	5,776	65	188.26	191.94	3,668	200	500	3	30		157			653
2024-04-11	T	MEQ	191.69	192.99	189.97	191.85	-1.14	4,051	74	191.25	194.98	2,304	502	200	100	211		1			536
2024-04-10	T	MEQ	191.93	193.50	191.93	192.99	1.67	6,800	88	190.34	193.50	4,482		400		228		248			1,198
2024-04-09	T	MEQ	192.57	192.57	188.50	191.32	4.32	4,315	88	189.00	192.14	2,441		190		185		100			1,133
2024-04-08	T	MEQ	183.40	190.43	183.39	187.00	3.00	7,462	130	184.00	192.40	2,579		376	15	449		602			3,027
2024-04-05	T	MEQ	184.94	185.32	184.00	184.00	0.53	5,074	47	182.01	185.09	1,007		200		103	1,000	102			1,027
2024-04-04	T	MEQ	184.36	185.14	182.50	183.47	-2.25	4,000	58	181.51	185.24	2,544		403	1	61		2			397
2024-04-03	T	MEQ	185.56	186.15	185.155	185.72	0.16	3,716	48	183.04	185.75	702	100		7	162					645
2024-04-02	T	MEQ	184.46	185.56	182.45	185.56	0.52	7,954	46	183.38	186.33	1,537		200	32	28		1		4,900	1,102
2024-04-01	T	MEQ	187.34	187.34	181.62	185.04	-2.87	7,037	108	182.92	185.55	4,158	3	800		137		201			1,023
2024-03-28	T	MEQ	186.44	189.96	186.44	187.91	2.04	4,038	63	184.84	190.00	1,706	2	159		201		100			1,755
2024-03-27	T	MEQ	182.42	185.87	182.42	185.87	2.87	8,643	92	184.13	186.92	5,758		1,160		47		202			1,103
2024-03-26	T	MEQ	182.18	183.58	182.18	183.58	1.22	4,046	48	181.85	184.36	1,417		300		49		6		1,400	687
2024-03-25	T	MEQ	182.22	184.17	182.22	182.36	-1.85	5,192	73	181.51	183.25	3,885	1	100	1	19	100	301			459
2024-03-22	T	MEQ	185.26	185.80	184.21	184.21	-1.62	2,232	45	183.44	187.32	857		436	4	44		101			383
2024-03-21	T	MEQ	191.01	191.01	185.50	185.83	-5.17	13,111	100	184.35	189.70	8,563	4	100	6	183		202		2,700	998
2024-03-20	T	MEQ	191.20	191.785	190.41	191.00		14,814	75	190.88	192.13	6,477		400	2	5,962	1,100	200			573
2024-03-19	T	MEQ	190.94	194.57	190.94	191.00	1.68	18,932	88	191.00	193.69	4,176		544	1	250		301		12,800	659
2024-03-18	T	MEQ	184.26	189.32	184.26	189.32	5.41	2,112	51	188.16	192.39	1,040		90	1	239		303			384
2024-03-15	T	MEQ	184.74	184.74	182.71	183.91	-0.25	3,136	51	182.76	185.06	1,465		260	1	135	8	301			901
2024-03-14	T	MEQ	183.84	184.60	182.51	184.60	0.60	2,302	42	183.00	185.31	891	2	200		137					1,047
2024-03-13	T	MEQ	184.91	186.15	183.01	183.99	-1.50	7,527	74	183.00	184.00	5,181		915	2	437		2			762
2024-03-12	T	MEQ	183.00	185.49	183.00	185.49	3.78	28,931	105	183.00	185.50	23,406		1,008		188	700	502			2,525
2024-03-11	T	MEQ	176.59	181.71	176.59	181.46	3.46	6,323	76	180.00	182.57	3,326		1,904	3	154		355			341
2024-03-08	T	MEQ	175.41	179.01	175.41	178.00	3.17	3,568	66	177.00	178.00	2,204	1	502		144		200			360
2024-03-07	T	MEQ	172.36	175.40	172.35	174.83	1.44	7,705	63	173.18	175.98	5,607		1,110	3	208	100	102			181
2024-03-06	T	MEQ	173.65	173.65	172.35	173.39	0.23	3,272	54	171.76	174.54	1,180	202	300	4	220	400	201			760
2024-03-05	T	MEQ	171.24	173.16	171.23	173.16	3.16	1,889	40	171.75	173.73	1,001		119		74		198			398
2024-03-04	T	MEQ	172.00	172.00	170.00	170.48	-1.17	1,951	42	169.50	171.99	1,051		100		118		201			413
2024-03-01	T	MEQ	171.51	171.75	171.41	171.65	-0.10	1,529	36	171.00	172.00	775	3	100	2	78		201			272
2024-02-29	T	MEQ	169.10	171.75	169.10	171.75	2.36	5,641	53	169.51	172.86	4,093	2	916		114		1			371
2024-02-28	T	MEQ	169.10	170.25	169.10	169.39	-0.45	4,055	50	169.10	171.38	2,054		242	3	115					679
2024-02-27	T	MEQ	168.27	170.50	168.27	169.84	0.40	5,855	67	169.11	172.41	2,149		800	1	87	33	401		800	1,071
2024-02-26	T	MEQ	170.25	170.25	167.99	170.00	-0.82	9,283	112	169.00	170.25	5,823	200	618		187		501			1,607
2024-02-23	T	MEQ	169.43	170.82	168.42	170.82	0.82	6,648	81	167.84	172.27	2,871	301	800		50		501			609
2024-02-22	T	MEQ	170.53	170.53	169.06	170.00	0.05	4,592	98	168.33	170.70	2,064	901	100	4	20	100	202			1,091
2024-02-21	T	MEQ	170.00	170.17	168.60	169.95	0.05	9,876	65	169.00	171.00	1,685		603	2	307		351			1,486
2024-02-20	T	MEQ	169.84	169.90	169.27	169.27	-0.68	3,056	43	167.34	170.07	1,955		314		39		186			305
2024-02-16	T	MEQ	168.35	170.00	168.35	169.95	-0.04	4,932	52	168.48	169.97	2,770		900		114		102			761
2024-02-15	T	MEQ	170.59	171.16	169.00	170.00	-1.15	10,236	122	168.39	170.00	5,944	100	1,460		758	100	701			1,020
2024-02-14	T	MEQ	167.71	171.50	167.71	171.15	2.87	7,133	89	169.73	171.50	3,785		1,035	200	266	200	1			963
2024-02-13	T	MEQ	165.00	168.62	164.99	168.28	2.73	3,496	46	162.56	169.60	1,912	1	900		387		101			13
2024-02-12	T	MEQ	164.13	165.55	160.74	165.55	0.85	12,706	96	162.31	166.25	10,126		1,006		346		670			467
2024-02-09	T	MEQ	164.23	166.06	164.23	164.70	2.025	5,996	63	162.46	165.00	4,743		200		185		76			477
2024-02-08	T	MEQ	162.51	163.08	162.22	162.675	0.175	3,768	54	161.00	163.83	1,832	200			353		2			674
2024-02-07	T	MEQ	158.99	162.50	158.99	162.50	4.81	8,521	107	160.13	163.70	4,128		1,202		216		102		1,400	944
2024-02-06	T	MEQ	155.00	157.69	155.00	157.69	3.85	13,273	76	155.68	159.00	4,402	100	500		254		202			7,265
2024-02-05	T	MEQ	154.45	154.45	153.84	154.16	-0.10	748	26	152.00	155.00	364		100		24					153
2024-02-02	T	MEQ	153.67	154.30	153.67	154.26	0.95	1,698	34	152.42	155.00	766				247					273