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	XEQT	30.73	30.80	30.69	30.80	0.08	528,605	3,887	30.77	30.80	122,686	79,236	35,502	57,900	8,183	57,863	43,120			48,161		1,400	9,441
2024-05-16	T	XEQT	30.79	30.79	30.68	30.72	-0.05	630,749	4,535	30.72	30.73	186,873	87,744	21,563	31,200	8,300	114,777	50,831			56,683			2,819
2024-05-15	T	XEQT	30.65	30.77	30.60	30.77	0.23	768,219	3,754	30.72	30.78	175,310	103,689	39,758	49,200	9,057	209,983	46,814			59,035			9,845
2024-05-14	T	XEQT	30.44	30.54	30.42	30.54	0.12	742,117	3,431	30.52	30.55	269,259	88,103	24,159	25,500	5,075	131,105	42,221			61,337			3,521
2024-05-13	T	XEQT	30.53	30.53	30.41	30.46	0.01	728,219	4,420	30.42	30.47	255,603	87,554	27,569	27,900	7,142	118,715	66,386			47,889		800	7,407
2024-05-10	T	XEQT	30.47	30.50	30.405	30.45		632,116	3,974	30.43	30.49	177,351	90,288	35,536	50,700	6,627	100,845	54,245			40,413			5,792
2024-05-09	T	XEQT	30.37	30.45	30.33	30.45	0.08	555,266	3,411	30.42	30.45	174,346	60,861	21,326	50,600	7,683	94,111	51,027			37,368			2,825
2024-05-08	T	XEQT	30.26	30.37	30.21	30.37	-0.03	438,199	3,699	30.32	30.40	127,388	63,824	18,541	26,600	6,162	60,700	46,366			34,333			7,208
2024-05-07	T	XEQT	30.30	30.43	30.30	30.40	0.16	604,652	3,412	30.37	30.42	142,684	88,718	31,598	44,000	6,427	112,600	35,993			56,757		1,400	13,387
2024-05-06	T	XEQT	30.06	30.25	30.06	30.25	0.28	649,720	4,070	30.20	30.25	153,000	155,383	23,645	45,000	6,075	96,493	38,307			51,625		1,400	8,150
2024-05-03	T	XEQT	29.90	29.98	29.83	29.97	0.29	645,798	4,045	29.91	29.98	150,863	77,473	46,464	47,800	9,086	131,687	52,220			47,414		300	8,530
2024-05-02	T	XEQT	29.62	29.72	29.48	29.68	0.17	723,959	3,908	29.63	29.74	159,317	72,819	29,228	25,600	6,630	279,527	60,096			35,537		100	7,031
2024-05-01	T	XEQT	29.54	29.78	29.445	29.51	-0.06	700,632	4,910	29.50	29.54	189,912	98,782	46,089	31,100	9,599	158,650	63,154			41,880			2,326
2024-04-30	T	XEQT	29.82	29.90	29.56	29.58	-0.24	776,982	4,657	29.57	29.60	200,295	98,551	26,682	46,400	7,463	205,998	59,003			44,434		1,500	4,145
2024-04-29	T	XEQT	29.76	29.84	29.71	29.83	0.11	730,405	4,441	29.82	29.85	196,661	88,902	48,093	37,000	6,855	144,383	57,026			61,162		1,500	6,780
2024-04-26	T	XEQT	29.62	29.77	29.60	29.73	0.24	609,681	3,401	29.70	29.75	140,598	88,403	18,220	30,100	5,104	147,000	54,168			49,433			2,893
2024-04-25	T	XEQT	29.36	29.51	29.25	29.49	-0.15	652,031	4,353	29.47	29.53	222,770	83,142	25,479	47,300	7,472	101,600	48,874			37,010			2,103
2024-04-24	T	XEQT	29.70	29.75	29.53	29.64	0.01	513,462	3,365	29.63	29.72	135,762	85,724	25,031	34,700	6,812	80,500	40,837			51,762			6,598
2024-04-23	T	XEQT	29.46	29.66	29.44	29.63	0.24	509,882	3,372	29.58	29.66	129,130	74,034	17,636	42,500	6,538	92,500	51,067			36,273			2,131
2024-04-22	T	XEQT	29.25	29.48	29.22	29.40	0.17	725,103	5,011	29.36	29.43	189,746	131,734	34,896	32,600	9,407	140,000	56,497			57,274		900	6,200
2024-04-19	T	XEQT	29.30	29.38	29.15	29.23	-0.10	823,060	5,789	29.20	29.25	207,981	95,468	28,139	56,400	9,839	225,835	53,294			53,686			1,252
2024-04-18	T	XEQT	29.35	29.51	29.27	29.33	-0.06	671,362	4,740	29.32	29.35	150,950	85,902	35,284	21,900	7,415	193,800	60,354			47,748			4,418
2024-04-17	T	XEQT	29.64	29.64	29.31	29.39	-0.12	739,515	5,116	29.35	29.41	223,006	98,650	33,902	27,600	7,060	136,760	63,461			59,066			14,556
2024-04-16	T	XEQT	29.61	29.63	29.46	29.52	-0.10	731,421	6,211	29.50	29.55	256,057	74,565	28,877	39,500	9,621	137,610	52,612			53,897			4,866
2024-04-15	T	XEQT	30.02	30.04	29.56	29.64	-0.22	1,057,538	8,483	29.61	29.66	321,227	138,506	53,108	51,900	10,308	171,620	82,927			101,436		100	4,226
2024-04-12	T	XEQT	30.10	30.13	29.79	29.87	-0.26	1,057,331	8,056	29.80	29.89	321,575	125,137	31,646	53,900	11,599	245,967	69,169			73,915			9,774
2024-04-11	T	XEQT	30.07	30.18	29.91	30.14	0.11	614,694	4,224	30.09	30.17	174,159	65,857	16,242	22,000	6,167	213,300	37,815			29,895			2,235
2024-04-10	T	XEQT	29.97	30.10	29.92	30.03	-0.15	720,713	5,881	29.99	30.11	211,985	113,632	22,254	48,900	7,864	114,975	64,189			58,670		1,700	4,400
2024-04-09	T	XEQT	30.18	30.22	29.99	30.18	0.05	679,213	4,972	30.13	30.20	205,766	80,468	36,819	33,000	7,134	109,664	47,598			59,185			7,367
2024-04-08	T	XEQT	30.14	30.17	30.10	30.13	0.04	718,817	5,338	30.11	30.16	186,948	100,585	45,108	45,200	7,630	126,491	46,348			59,786			8,838
2024-04-05	T	XEQT	29.90	30.15	29.90	30.09	0.30	659,412	4,701	30.06	30.12	176,215	97,491	29,160	53,900	8,836	121,560	37,949			53,808			8,214
2024-04-04	T	XEQT	30.11	30.15	29.75	29.79	-0.21	844,986	6,957	29.78	29.82	302,475	118,841	43,848	36,000	10,829	116,723	71,812			46,219			8,522
2024-04-03	T	XEQT	29.95	30.05	29.915	30.00	0.02	861,155	6,535	29.96	30.02	310,746	73,110	91,095	25,600	8,235	172,000	82,345			45,085			4,194
2024-04-02	T	XEQT	30.05	30.05	29.89	29.98	-0.30	1,178,485	10,991	29.95	30.00	314,452	175,858	59,973	93,900	17,993	158,474	94,934			74,838		800	5,348
2024-04-01	T	XEQT	30.25	30.51	30.12	30.28	0.09	1,136,342	9,892	30.20	30.28	388,565	121,594	89,731	45,700	12,702	217,805	94,548			65,723			6,841
2024-03-28	T	XEQT	30.23	30.23	30.15	30.19	-0.02	712,587	5,056	30.19	30.22	178,705	121,027	29,728	54,500	8,165	117,600	51,144			51,863			6,753
2024-03-27	T	XEQT	30.14	30.21	30.04	30.20	0.22	461,830	3,168	30.18	30.25	109,428	87,939	31,430	49,700	6,078	51,700	30,539			31,060			3,449
2024-03-26	T	XEQT	30.04	30.08	29.975	29.99	-0.03	721,102	4,672	29.97	30.01	189,423	159,113	28,639	47,400	12,538	92,682	61,543			35,780		1,500	3,811
2024-03-25	T	XEQT	30.04	30.09	30.005	30.02	-0.11	777,869	5,911	30.00	30.05	230,278	156,677	22,062	70,600	8,766	99,995	62,746			33,202			800
2024-03-22	T	XEQT	30.16	30.17	30.06	30.13	-0.05	958,532	4,767	30.12	30.16	247,147	169,872	32,101	159,700	8,347	122,400	45,709			52,698			3,341
2024-03-21	T	XEQT	30.22	30.26	30.17	30.18	0.15	827,297	4,136	30.17	30.21	177,819	110,948	30,805	42,900	9,421	109,300	228,992			41,837		200	2,843
2024-03-20	T	XEQT	29.90	30.04	29.84	30.03	0.16	652,492	3,898	30.01	30.06	213,977	118,966	29,641	32,600	7,152	97,082	52,787			36,404			551
2024-03-19	T	XEQT	29.83	29.88	29.75	29.87	-0.21	653,427	4,607	29.85	29.90	178,708	102,024	40,724	51,000	13,146	114,033	54,397			43,231			5,457
2024-03-18	T	XEQT	29.85	30.08	29.70	30.08	0.39	1,073,083	5,041	29.70	30.16	393,295	166,728	39,357	66,900	8,802	161,884	69,797			51,355		500	10,123
2024-03-15	T	XEQT	29.70	29.70	29.59	29.69	-0.02	807,784	5,329	29.65	29.70	232,277	139,255	35,005	42,400	7,841	138,400	76,468			43,911		1,000	6,794
2024-03-14	T	XEQT	29.83	29.83	29.60	29.73	-0.04	652,577	4,583	29.69	29.75	201,120	107,257	24,672	43,500	7,711	117,472	48,901			28,855		200	6,326
2024-03-13	T	XEQT	29.80	29.83	29.72	29.78	-0.02	557,970	3,855	29.76	29.82	129,005	78,368	38,920	34,900	11,313	106,300	50,877			37,910			5,012
2024-03-12	T	XEQT	29.63	29.82	29.56	29.82	0.25	559,038	3,439	29.76	29.83	166,269	75,481	30,569	43,400	6,664	84,600	63,374			36,309			5,528
2024-03-11	T	XEQT	29.59	29.59	29.44	29.58	-0.06	966,073	6,695	29.54	29.58	296,987	119,289	48,851	57,700	8,018	134,300	114,887			73,209			10,869
2024-03-08	T	XEQT	29.74	29.83	29.58	29.64	-0.05	806,166	6,048	29.62	29.66	235,543	135,183	35,033	54,700	8,400	126,355	83,396			48,502		900	12,081
2024-03-07	T	XEQT	29.63	29.72	29.60	29.69	0.19	521,365	3,648	29.65	29.73	130,748	82,635	29,483	43,900	7,534	77,700	54,806			37,658			5,816
2024-03-06	T	XEQT	29.63	29.63	29.44	29.50	0.08	627,297	4,366	29.46	29.53	207,592	65,166	27,745	37,300	6,971	115,143	73,856			39,203			4,714
2024-03-05	T	XEQT	29.54	29.54	29.325	29.42	-0.18	869,585	7,191	29.39	29.44	248,445	124,971	36,892	34,300	9,800	138,545	102,440			60,050			8,915
2024-03-04	T	XEQT	29.62	29.63	29.51	29.60		958,160	8,006	29.55	29.62	297,866	125,758	56,495	78,900	12,072	101,678	85,645			52,631		500	6,517
2024-03-01	T	XEQT	29.41	29.60	29.39	29.60	0.27	754,474	5,706	29.55	29.66	179,369	123,365	51,927	61,100	10,690	96,738	79,930			53,259		100	12,028
2024-02-29	T	XEQT	29.32	29.35	29.17	29.33	0.13	857,339	5,472	29.30	29.35	232,349	124,895	54,040	63,300	11,028	116,852	91,997			48,679		100	10,501
2024-02-28	T	XEQT	29.22	29.25	29.15	29.20	-0.04	672,729	5,024	29.20	29.23	169,718	101,524	29,006	38,000	8,899	105,600	76,465			53,596			12,821
2024-02-27	T	XEQT	29.18	29.24	29.13	29.24	0.10	686,077	4,671	29.19	29.26	196,101	116,327	35,859	50,200	9,698	94,000	63,631			37,454			4,941
2024-02-26	T	XEQT	29.25	29.25	29.12	29.14	-0.09	885,037	7,213	29.13	29.17	278,387	98,017	61,718	48,800	9,898	109,289	86,077			64,982			6,285
2024-02-23	T	XEQT	29.17	29.23	29.14	29.23	0.10	607,583	4,365	29.20	29.25	135,168	94,726	42,261	44,700	8,280	86,300	65,624			47,648			11,615
2024-02-22	T	XEQT	29.00	29.16	28.95	29.15	0.39	549,941	3,466	29.11	29.15	181,814	89,318	26,760	25,900	6,802	76,887	55,603			43,251		100	6,532
2024-02-21	T	XEQT	28.74	28.76	28.62	28.76	-0.03	794,945	4,690	28.71	28.79	202,092	141,083	41,489	57,200	8,683	139,923	63,420			49,162			5,497
2024-02-20	T	XEQT	28.81	28.85	28.71	28.79	-0.02	974,373	6,287	28.75	28.80	341,795	158,013	56,535	51,100	9,329	106,834	92,477			40,748		900	9,198