Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:13:17 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
EFOI
1.55
1.59
1.5222
1.58
0.04
3,730
47
1.55
1.75
2024-05-01
Q
EFOI
1.5953
1.60
1.5001
1.60
0.04
8,588
26
1.09
1.60
2024-04-30
Q
EFOI
1.58
1.60
1.51
1.5509
0.0609
6,624
22
1.29
1.81
2024-04-29
Q
EFOI
1.5821
1.5821
1.51
1.51
0.02
2,148
35
1.10
1.72
2024-04-26
Q
EFOI
1.49
1.505
1.49
1.50
-0.08
2,224
22
0.6398
1.72
2024-04-25
Q
EFOI
1.4784
1.521
1.43
1.5001
-0.0199
2,796
35
1.11
1.73
2024-04-24
Q
EFOI
1.45
1.55
1.45
1.5149
0.0649
5,976
34
1.28
1.74
2024-04-23
Q
EFOI
1.38
1.70
1.20
1.43
-0.01
53,107
169
1.31
1.60
2024-04-22
Q
EFOI
1.40
1.4422
1.40
1.40
0.0422
1,268
21
1.30
3.70
2024-04-19
Q
EFOI
1.44
1.47
1.3701
1.40
0.05
4,563
37
1.37
1.73
2024-04-18
Q
EFOI
1.36
1.47
1.36
1.47
0.09
3,279
53
1.30
1.72
2024-04-17
Q
EFOI
1.37
1.41
1.35
1.40
-0.01
2,060
40
1.14
1.73
2024-04-16
Q
EFOI
1.41
1.47
1.35
1.41
-0.02
12,197
98
1.20
1.49
2024-04-15
Q
EFOI
1.44
1.53
1.41
1.50
0.02
8,195
58
1.42
1.71
2024-04-12
Q
EFOI
1.42
1.54
1.37
1.475
-0.08
41,741
130
1.35
1.54
2024-04-11
Q
EFOI
1.60
1.60
1.35
1.50
-0.10
132,809
383
1.42
1.74
2024-04-10
Q
EFOI
1.6099
1.6099
1.47
1.60
240,569
775
1.81
2.05
2024-04-09
Q
EFOI
1.4615
1.4615
1.4615
1.4615
773
19
1.46
1.75
2024-04-08
Q
EFOI
1.46
1.515
1.44
1.46
8,363
53
1.15
1.75
2024-04-05
Q
EFOI
1.49
1.49
1.422
1.46
-0.02
6,133
53
1.40
1.75
2024-04-04
Q
EFOI
1.52
1.54
1.45
1.48
-0.01
6,176
58
1.40
1.76
2024-04-03
Q
EFOI
1.50
1.57
1.45
1.49
-0.07
4,769
68
1.19
1.71
2024-04-02
Q
EFOI
1.56
1.60
1.51
1.56
0.03
6,139
69
1.35
1.76
2024-04-01
Q
EFOI
1.60
1.60
1.52
1.53
-0.06
4,442
52
1.50
1.73
2024-03-29
Q
EFOI
1.5375
1.63
1.51
1.59
-0.01
0
0
1.50
1.63
2024-03-28
Q
EFOI
1.5375
1.63
1.51
1.59
-0.01
4,777
61
1.50
1.63
2024-03-27
Q
EFOI
1.61
1.61
1.50
1.57
-0.05
9,130
86
1.51
1.63
2024-03-26
Q
EFOI
1.63
1.63
1.58
1.61
0.01
2,572
63
1.42
1.62
2024-03-25
Q
EFOI
1.60
1.63
1.42
1.565
-0.035
9,138
96
1.49
1.76
2024-03-22
Q
EFOI
1.68
1.68
1.56
1.60
-0.04
4,901
70
1.27
1.63
2024-03-21
Q
EFOI
1.68
1.7391
1.64
1.64
-0.06
7,580
70
1.63
1.75
2024-03-20
Q
EFOI
1.65
1.74
1.65
1.70
0.06
5,053
60
1.65
1.74
2024-03-19
Q
EFOI
1.68
1.75
1.6201
1.67
21,368
101
1.65
1.75
2024-03-18
Q
EFOI
1.74
1.7491
1.65
1.67
0.04
16,632
126
1.30
1.78
2024-03-15
Q
EFOI
1.69
1.75
1.60
1.63
-0.10
13,075
87
1.48
2.16
2024-03-14
Q
EFOI
1.85
1.88
1.69
1.73
-0.07
30,009
172
1.51
2.06
2024-03-13
Q
EFOI
1.68
1.8932
1.5893
1.80
0.14
32,816
146
1.50
1.80
2024-03-12
Q
EFOI
1.68
1.72
1.65
1.65
-0.06
4,669
57
1.65
1.75
2024-03-11
Q
EFOI
1.65
1.98
1.60
1.71
0.10
14,288
113
1.61
1.80
2024-03-08
Q
EFOI
1.74
1.74
1.60
1.61
-0.07
8,128
91
1.60
1.82
2024-03-07
Q
EFOI
1.66
1.70
1.60
1.68
0.03
10,719
114
1.60
6.81
2024-03-06
Q
EFOI
1.70
1.74
1.60
1.63
-0.12
14,933
115
1.50
2.14
2024-03-05
Q
EFOI
1.88
1.88
1.60
1.75
-0.08
18,077
144
1.73
2.09
2024-03-04
Q
EFOI
2.03
2.03
1.8123
1.83
-0.04
26,537
182
1.72
2.20
2024-03-01
Q
EFOI
2.05
2.05
1.80
1.98
0.01
29,448
183
1.61
2.09
2024-02-29
Q
EFOI
2.18
2.18
1.9101
2.05
-0.0721
36,768
142
1.65
1.86
2024-02-28
Q
EFOI
2.01
2.13
2.01
2.13
0.06
32,784
209
2.00
2.16
2024-02-27
Q
EFOI
2.33
2.4194
1.95
2.01
-0.25
58,674
298
1.97
2.30
2024-02-26
Q
EFOI
2.06
2.57
2.05
2.18
0.10
145,014
580
1.93
2.60
2024-02-23
Q
EFOI
2.03
2.40
2.02
2.134
-0.196
161,766
778
2.00
2.20
2024-02-22
Q
EFOI
1.94
2.47
1.82
2.33
0.04
623,880
1,990
1.85
2.10
2024-02-21
Q
EFOI
1.71
2.90
1.4601
2.29
0.91
12,381,047
22,430
1.84
2.06
2024-02-20
Q
EFOI
1.30
1.30
1.2555
1.29
-0.03
1,184,006
4,269
3.48
3.60
2024-02-19
Q
EFOI
1.32
1.32
1.2545
1.2545
-0.01
0
0
1.15
1.59
2024-02-16
Q
EFOI
1.32
1.32
1.2545
1.2545
-0.01
2,560
36
1.15
1.59
2024-02-15
Q
EFOI
1.43
1.4999
1.30
1.30
-0.10
5,250
41
1.15
1.41
2024-02-14
Q
EFOI
1.40
1.4001
1.33
1.33
-0.04
2,414
29
1.00
1.68
2024-02-13
Q
EFOI
1.31
1.46
1.31
1.33
0.08
4,513
36
1.24
1.68
2024-02-12
Q
EFOI
1.38
1.7899
1.25
1.25
-0.04
23,189
156
1.20
1.70
2024-02-09
Q
EFOI
1.26
1.4899
1.23
1.4899
0.2399
859
17
1.10
1.73
2024-02-08
Q
EFOI
1.29
1.30
1.21
1.29
3,834
38
0.9145
1.74
2024-02-07
Q
EFOI
1.20
1.359
1.20
1.29
0.04
2,957
42
1.21
1.73
2024-02-06
Q
EFOI
1.42
1.42
1.21
1.21
-0.04
4,205
44
1.11
1.60
2024-02-05
Q
EFOI
1.27
1.27
1.20
1.20
-0.06
2,418
48
1.11
1.60