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
2024-05-17	T	XEF.U	28.21	28.21	28.21	28.21	0.04	1,050	3	28.13	28.25				1,000						50
2024-05-16	T	XEF.U	28.13	28.13	28.13	28.13	-0.04	914	7	28.03	28.14	2			600		100	41			121
2024-05-15	T	XEF.U	28.17	28.17	28.17	28.17	0.37	342	7	28.17	28.29	316						1			1
2024-05-14	T	XEF.U						6	2	27.89	28.00					1
2024-05-13	T	XEF.U	27.79	27.80	27.79	27.80	0.10	8,992	11	27.71	27.82	6,700					2,200
2024-05-10	T	XEF.U	27.71	27.71	27.70	27.70	0.14	200	2	27.70	27.84	200
2024-05-09	T	XEF.U						5	1	27.60	27.76					5
2024-05-08	T	XEF.U				27.56				27.44	27.56
2024-05-07	T	XEF.U	27.59	27.59	27.55	27.56	0.52	5,664	11	27.45	27.59	1,700			1,600	55	2,200	8			101
2024-05-06	T	XEF.U	27.40	27.40	27.40	27.40	0.36	14,223	8	27.38	27.53		40				13,958	38			108
2024-05-03	T	XEF.U						13	2	27.20	27.34
2024-05-02	T	XEF.U	26.81	26.81	26.81	26.81	-0.23	1,720	7	26.93	27.07	10			1,200		500	1			1
2024-05-01	T	XEF.U						2	2	26.61	26.72			1				1
2024-04-30	T	XEF.U	26.79	26.79	26.79	26.79	-0.25	386	4	26.64	26.78	55			300						23
2024-04-29	T	XEF.U	27.07	27.07	27.04	27.04	0.20	1,790	12	27.00	27.11	816	1			12	900	1			56
2024-04-26	T	XEF.U	26.88	26.88	26.84	26.84	0.03	825	3	26.85	26.96	800				25
2024-04-25	T	XEF.U						3	1	26.63	26.77
2024-04-24	T	XEF.U	26.81	26.81	26.81	26.81	0.45	1,097	7	26.80	26.91	1,093	2					1			1
2024-04-23	T	XEF.U						1	1	26.86	26.97
2024-04-22	T	XEF.U						6	3	26.57	26.67			1				1
2024-04-19	T	XEF.U						64	3	26.24	26.35			30				30
2024-04-18	T	XEF.U	26.36	26.37	26.36	26.37	-0.10	528	6	26.29	26.40	100				10	400	9			9
2024-04-17	T	XEF.U						1	1	26.31	26.41
2024-04-16	T	XEF.U	26.41	26.47	26.40	26.47	-0.18	546	6	26.36	26.45	522		12				12
2024-04-15	T	XEF.U	26.84	26.84	26.64	26.65		4,231	20	26.60	26.72	1,802		100	500		1,700				73
2024-04-12	T	XEF.U	26.70	26.70	26.65	26.65	-0.42	7,662	16	26.69	26.80	5,000		1,000	600		900	41			121
2024-04-11	T	XEF.U	27.06	27.07	27.06	27.07	-0.19	920	3	27.11	27.24	920
2024-04-10	T	XEF.U						55	4	27.03	27.14	5		17				33
2024-04-09	T	XEF.U						84	4	27.41	27.52	1		41				41
2024-04-08	T	XEF.U						3	1	27.39	27.51
2024-04-05	T	XEF.U						15	4	27.26	27.38	10
2024-04-04	T	XEF.U	27.60	27.60	27.25	27.26	-0.14	3,821	20	27.14	27.24	2,502		500		73	600				82
2024-04-03	T	XEF.U	27.42	27.42	27.38	27.38	0.17	1,944	21	27.35	27.48	1,332		10	200		100	46			246
2024-04-02	T	XEF.U	27.22	27.22	27.21	27.21	-0.21	489	11	27.19	27.32	200	39			5		82			82
2024-04-01	T	XEF.U	27.46	27.46	27.41	27.42	-0.17	14,378	31	27.31	27.49	5,108			5,300	68	3,900	1			1
2024-03-28	T	XEF.U	27.59	27.60	27.59	27.59	0.01	2,874	10	27.54	27.61	600		500	600		900	200			68
2024-03-27	T	XEF.U						5	3	27.60	27.73	4
2024-03-26	T	XEF.U	27.58	27.58	27.52	27.52	-0.09	1,168	7	27.44	27.54	300		100		26	600	61			81
2024-03-25	T	XEF.U	27.52	27.52	27.52	27.52	-0.09	513	7	27.39	27.52	37		100			200				175
2024-03-22	T	XEF.U						1	1	27.52	27.70
2024-03-21	T	XEF.U	27.62	27.63	27.56	27.56	0.39	4,733	14	27.49	27.63	1,776	1		2,800		100				6
2024-03-20	T	XEF.U						5	3	27.52	27.66
2024-03-19	T	XEF.U	27.17	27.18	27.16	27.17	-0.03	4,321	9	27.23	27.35	1,800			600		1,800				14
2024-03-18	T	XEF.U	27.24	27.26	27.20	27.20	-0.08	10,689	20	27.19	27.31	5,100		1,500	1,200		2,700	10			10
2024-03-15	T	XEF.U	27.16	27.16	27.16	27.16	-0.12	1,287	6	27.17	27.30				600		600				75
2024-03-14	T	XEF.U	27.22	27.28	27.22	27.28	-0.24	4,575	12	27.19	27.32	1,247		800	1,200		1,200				124
2024-03-13	T	XEF.U	27.43	27.52	27.43	27.46	0.21	4,088	10	27.38	27.50	1,100			800		2,100				88
2024-03-12	T	XEF.U						26	2	27.38	27.51
2024-03-11	T	XEF.U	27.25	27.25	27.25	27.25	-0.25	244	4	27.16	27.29	100						122			22
2024-03-08	T	XEF.U	27.41	27.50	27.40	27.50	0.33	5,625	17	27.32	27.45	1,924		1,500	600		1,600
2024-03-07	T	XEF.U						73	3	27.42	27.54	15
2024-03-06	T	XEF.U	27.19	27.20	27.16	27.16	0.39	4,924	12	27.01	27.22	2,000		1,000	1,300		600				15
2024-03-05	T	XEF.U	26.86	26.86	26.83	26.83	0.06	633	5	26.76	26.89		273				200	157			3
2024-03-04	T	XEF.U	26.77	26.89	26.77	26.89	0.18	303	6	26.84	26.95	102			100
2024-03-01	T	XEF.U	26.95	26.95	26.92	26.92	0.21	1,701	7	26.89	27.03	1			1,100		500	25			75
2024-02-29	T	XEF.U	26.71	26.71	26.71	26.71	-0.08	1,253	7	26.64	26.75	600					600	1			1
2024-02-28	T	XEF.U	26.60	26.60	26.60	26.60	-0.19	145	5	26.50	26.70						100	21			22
2024-02-27	T	XEF.U	26.79	26.79	26.79	26.79		372	7	26.71	26.84						200				160
2024-02-26	T	XEF.U	26.63	26.79	26.63	26.79	0.37	20,348	37	26.69	26.79	12,848		500	1,600		5,300				100
2024-02-23	T	XEF.U				26.42				26.66	26.80
2024-02-22	T	XEF.U	26.66	26.66	26.66	26.66	0.24	144	4	26.55	26.76	10					100				32
2024-02-21	T	XEF.U						68	4	26.38	26.52			1		45		1