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
07:26:40 EDT Sat 04 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
2024-05-03
X
ELLO
14.76
14.79
14.53
14.55
0.16
2,530
17
5.87
14.70
2024-05-02
X
ELLO
14.81
14.81
14.35
14.40
-0.135
4,210
5
5.92
23.65
2024-05-01
X
ELLO
14.58
15.13
14.58
14.86
0.005
7,926
83
13.40
23.66
2024-04-30
X
ELLO
14.90
15.00
14.385
14.72
-0.265
6,948
28
12.91
18.32
2024-04-29
X
ELLO
14.69
15.01
14.41
14.99
-0.27
4,522
43
13.45
20.19
2024-04-26
X
ELLO
14.53
14.68
14.53
14.68
0.04
7,493
60
5.81
23.20
2024-04-25
X
ELLO
14.20
14.77
14.20
14.51
-0.21
3,133
39
5.81
23.23
2024-04-24
X
ELLO
14.78
14.93
14.78
14.80
-0.36
2,368
27
6.01
24.02
2024-04-23
X
ELLO
15.01
15.16
14.93
15.16
-0.045
9,636
61
6.02
23.83
2024-04-22
X
ELLO
15.00
15.60
15.00
15.205
0.27
14,315
94
10.14
15.59
2024-04-19
X
ELLO
14.92
14.92
14.92
14.92
-0.82
75
17
5.99
16.82
2024-04-18
X
ELLO
14.92
14.92
14.92
14.92
-0.82
185
10
10.14
23.72
2024-04-17
X
ELLO
15.02
15.02
14.92
14.92
-0.41
2,237
5
12.85
24.03
2024-04-16
X
ELLO
15.31
15.73
13.95
14.51
-2.18
22,070
100
12.91
24.48
2024-04-15
X
ELLO
16.00
16.00
16.00
16.00
1,518
36
6.51
26.00
2024-04-12
X
ELLO
16.21
16.21
16.00
16.00
-0.25
3,614
51
10.14
25.99
2024-04-11
X
ELLO
16.30
16.30
16.00
16.25
-0.31
1,777
34
6.41
25.62
2024-04-10
X
ELLO
16.19
16.70
16.00
16.31
-0.24
10,898
90
6.48
18.27
2024-04-09
X
ELLO
16.40
16.96
16.01
16.55
0.13
9,453
106
6.63
26.50
2024-04-08
X
ELLO
16.22
17.06
15.85
16.27
0.70
23,539
286
6.56
26.23
2024-04-05
X
ELLO
15.70
15.70
15.70
15.70
-0.27
15
5
10.14
18.71
2024-04-04
X
ELLO
15.18
15.96
15.15
15.70
-0.55
7,828
211
6.34
25.33
2024-04-03
X
ELLO
15.98
15.98
15.98
15.98
0.49
615
29
6.24
16.53
2024-04-02
X
ELLO
15.49
15.49
15.49
15.49
-0.41
295
10
6.39
16.34
2024-04-01
X
ELLO
16.13
16.13
16.12
16.12
820
32
6.48
16.88
2024-03-29
X
ELLO
15.95
16.00
15.06
15.71
0.17
0
0
6.30
16.35
2024-03-28
X
ELLO
15.95
16.00
15.06
15.71
0.17
6,290
35
6.30
16.35
2024-03-27
X
ELLO
16.06
16.06
15.17
15.54
-0.45
9,947
30
15.70
19.83
2024-03-26
X
ELLO
15.99
15.99
15.99
15.99
-0.10
18,355
50
6.60
17.11
2024-03-25
X
ELLO
16.57
16.57
16.32
16.50
0.44
1,850
54
6.56
21.57
2024-03-22
X
ELLO
15.96
15.96
15.96
15.96
-0.11
7,766
18
10.14
21.97
2024-03-21
X
ELLO
16.45
16.47
15.96
15.96
-0.02
2,795
25
6.54
19.97
2024-03-20
X
ELLO
16.45
16.45
15.50
15.87
-0.35
13,522
163
6.42
17.48
2024-03-19
X
ELLO
16.00
16.42
15.67
16.20
-1.19
19,326
53
6.50
21.79
2024-03-18
X
ELLO
17.01
17.39
17.01
17.39
0.40
8,395
28
15.97
20.38
2024-03-15
X
ELLO
16.73
16.99
16.73
16.99
-0.27
5,980
35
6.80
19.87
2024-03-14
X
ELLO
17.00
17.00
17.00
17.00
-0.40
384
9
10.14
27.07
2024-03-13
X
ELLO
16.52
17.00
16.52
17.00
-0.40
1,011
16
10.14
19.87
2024-03-12
X
ELLO
16.54
17.00
16.40
17.00
-0.25
1,645
45
10.14
18.18
2024-03-11
X
ELLO
16.35
17.00
16.33
16.65
-0.15
4,164
70
16.00
21.64
2024-03-08
X
ELLO
17.03
17.15
16.95
16.95
0.1101
1,034
41
10.14
17.19
2024-03-07
X
ELLO
17.25
17.25
16.72
17.00
-0.3999
8,027
64
6.90
19.88
2024-03-06
X
ELLO
17.51
17.51
17.51
17.51
0.35
3,078
10
16.02
18.91
2024-03-05
X
ELLO
17.51
17.51
17.51
17.51
0.35
529
23
15.22
19.00
2024-03-04
X
ELLO
17.10
17.51
17.10
17.51
659
40
15.51
19.53
2024-03-01
X
ELLO
17.9624
17.9624
17.86
17.86
0.24
7,648
14
15.95
18.29
2024-02-29
X
ELLO
17.70
17.86
17.62
17.62
-0.07
3,578
19
7.09
20.37
2024-02-28
X
ELLO
18.82
19.50
17.69
17.86
-1.14
29,876
217
7.36
19.99
2024-02-27
X
ELLO
18.98
20.00
18.55
19.00
0.15
6,473
44
16.48
20.70
2024-02-26
X
ELLO
17.40
19.90
17.40
18.85
1.55
11,568
95
18.72
29.44
2024-02-23
X
ELLO
17.07
17.50
17.01
17.30
-0.32
1,401
22
16.94
27.88
2024-02-22
X
ELLO
17.06
19.00
16.91
17.62
1.26
11,347
109
17.02
27.52
2024-02-21
X
ELLO
17.51
17.51
16.00
16.36
-0.64
9,066
78
16.01
17.07
2024-02-20
X
ELLO
16.17
18.355
15.67
17.00
1.23
21,581
294
6.86
27.36
2024-02-19
X
ELLO
16.65
16.65
15.45
15.77
-0.50
0
0
13.75
17.41
2024-02-16
X
ELLO
16.65
16.65
15.45
15.77
-0.50
1,972
44
13.75
17.41
2024-02-15
X
ELLO
15.29
20.26
15.24
15.98
0.38
13,824
181
13.56
24.97
2024-02-14
X
ELLO
15.46
15.46
15.46
15.46
-0.15
1,692
2
6.24
24.73
2024-02-13
X
ELLO
15.46
15.46
15.46
15.46
-0.13
643
16
13.50
17.20
2024-02-12
X
ELLO
15.17
15.44
15.17
15.44
0.02
2,565
24
13.93
17.92
2024-02-09
X
ELLO
15.29
15.29
15.29
15.29
-0.1906
74
8
9.20
36.80
2024-02-08
X
ELLO
15.56
15.70
15.00
15.29
-0.5806
3,343
80
13.18
24.48
2024-02-07
X
ELLO
15.21
16.55
15.09
15.68
0.37
6,270
113
14.19
24.94
2024-02-06
X
ELLO
15.49
15.59
15.24
15.33
0.56
4,318
63
13.83
16.92
2024-02-05
X
ELLO
15.18
15.70
15.00
15.14
0.29
4,411
87
14.14
17.56