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
10:12:30 EDT Sun 05 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
Z
ELS
63.76
64.13
62.51
63.33
0.16
1,451,517
9,675
59.81
73.00
2024-05-02
Z
ELS
61.41
63.25
61.115
63.16
2.21
1,597,307
14,943
56.60
77.00
2024-05-01
Z
ELS
60.19
61.88
60.19
60.95
0.68
1,586,750
12,368
59.81
67.46
2024-04-30
Z
ELS
60.23
60.99
59.82
60.29
-0.40
1,580,117
10,214
59.81
63.68
2024-04-29
Z
ELS
60.90
61.43
60.49
60.71
0.17
1,645,774
8,151
49.37
66.89
2024-04-26
Z
ELS
60.80
61.55
60.47
60.53
-0.21
1,117,333
7,207
60.20
66.17
2024-04-25
Z
ELS
60.85
61.11
60.52
60.75
-0.57
971,626
9,343
49.37
81.41
2024-04-24
Z
ELS
61.28
61.65
60.95
61.32
-0.44
1,532,954
13,409
58.00
68.03
2024-04-23
Z
ELS
62.71
63.48
61.63
61.77
-0.96
1,639,217
12,678
55.54
68.35
2024-04-22
Z
ELS
62.73
63.055
62.35
62.70
-0.05
1,459,402
11,060
54.75
65.00
2024-04-19
Z
ELS
62.45
63.22
62.32
62.73
0.43
1,501,920
10,333
56.96
63.04
2024-04-18
Z
ELS
61.80
62.62
61.63
62.33
0.54
1,309,430
10,107
61.88
62.62
2024-04-17
Z
ELS
61.32
62.20
61.02
61.80
0.73
1,157,236
9,306
61.47
67.55
2024-04-16
Z
ELS
61.09
61.77
60.88
61.07
-0.28
1,565,185
9,719
60.86
66.88
2024-04-15
Z
ELS
61.435
61.68
60.715
61.37
0.34
1,646,932
9,685
60.98
67.01
2024-04-12
Z
ELS
61.50
61.51
60.60
61.03
-0.54
867,712
8,145
59.99
77.00
2024-04-11
Z
ELS
62.44
62.44
61.32
61.56
-0.39
1,343,658
9,654
55.96
61.95
2024-04-10
Z
ELS
62.49
62.815
61.46
61.96
-2.08
1,439,066
12,136
61.49
62.23
2024-04-09
Z
ELS
63.94
64.30
63.37
64.04
0.31
3,244,177
10,910
63.70
69.98
2024-04-08
Z
ELS
63.18
63.92
63.05
63.73
0.86
2,815,315
9,458
59.99
70.35
2024-04-05
Z
ELS
62.65
63.055
62.35
62.87
-0.14
732,262
6,049
62.49
68.66
2024-04-04
Z
ELS
63.32
63.7503
62.70
63.01
0.21
1,169,262
7,127
62.70
68.89
2024-04-03
Z
ELS
62.87
63.12
62.40
62.80
-0.34
1,020,857
8,222
57.21
63.31
2024-04-02
Z
ELS
62.31
63.21
62.18
63.16
-0.12
1,383,388
8,956
62.77
68.97
2024-04-01
Z
ELS
64.40
64.72
63.035
63.28
-1.11
1,223,639
8,522
63.01
63.58
2024-03-29
Z
ELS
64.61
65.15
64.14
64.40
0.09
0
0
64.04
64.79
2024-03-28
Z
ELS
64.61
65.15
64.14
64.40
0.09
2,728,317
10,455
64.04
64.79
2024-03-27
Z
ELS
63.67
64.43
63.64
64.33
1.4075
1,207,071
8,920
63.86
64.61
2024-03-26
Z
ELS
63.94
64.195
63.3975
63.42
-0.50
1,259,805
8,652
63.15
63.90
2024-03-25
Z
ELS
64.82
65.14
63.83
63.93
-0.73
880,686
7,986
63.62
69.89
2024-03-22
Z
ELS
65.70
65.70
64.58
64.67
-1.01
701,128
5,867
58.15
73.23
2024-03-21
Z
ELS
65.57
66.38
65.28
65.67
0.145
1,231,145
7,879
65.36
66.12
2024-03-20
Z
ELS
65.06
65.73
64.875
65.52
0.23
875,868
5,757
65.30
66.07
2024-03-19
Z
ELS
65.25
65.44
64.8836
65.30
0.22
575,856
5,367
61.10
72.38
2024-03-18
Z
ELS
65.19
65.52
64.90
65.07
-0.36
830,923
5,422
65.00
73.04
2024-03-15
Z
ELS
65.22
65.97
65.10
65.43
-0.235
2,108,065
8,480
59.47
65.81
2024-03-14
Z
ELS
66.57
66.585
65.10
65.68
-1.235
805,112
5,943
65.19
65.95
2024-03-13
Z
ELS
66.10
67.27
66.10
66.93
0.625
1,231,365
8,179
66.67
67.35
2024-03-12
Z
ELS
66.35
66.695
65.835
66.32
-0.36
653,040
6,363
66.00
66.68
2024-03-11
Z
ELS
66.60
67.08
66.34
66.68
0.03
591,218
5,839
61.10
73.00
2024-03-08
Z
ELS
66.44
67.00
66.06
66.64
0.79
935,032
7,939
66.30
66.98
2024-03-07
Z
ELS
66.54
66.98
65.82
65.88
-0.35
1,354,503
8,604
65.56
71.91
2024-03-06
Z
ELS
67.20
67.31
65.75
66.23
-0.66
1,296,021
10,008
65.77
66.44
2024-03-05
Z
ELS
67.25
68.17
66.51
66.89
-0.34
998,035
6,959
60.84
67.21
2024-03-04
Z
ELS
67.27
67.90
66.42
67.23
0.29
1,883,494
10,220
66.80
67.48
2024-03-01
Z
ELS
67.10
67.24
66.39
66.92
-0.40
991,745
6,967
54.66
81.41
2024-02-29
Z
ELS
66.43
67.515
65.66
67.32
1.345
1,847,801
10,069
48.93
81.41
2024-02-28
Z
ELS
66.44
66.71
65.66
65.98
-0.58
1,328,133
9,110
61.10
77.00
2024-02-27
Z
ELS
66.21
66.777
65.79
66.56
0.65
1,013,480
7,772
66.20
72.61
2024-02-26
Z
ELS
66.58
67.13
65.80
65.92
-0.88
747,599
6,013
59.94
66.23
2024-02-23
Z
ELS
66.96
67.28
65.70
66.82
0.09
2,128,152
9,987
66.39
67.06
2024-02-22
Z
ELS
67.17
67.52
66.49
66.72
-0.545
2,040,277
9,309
66.34
67.02
2024-02-21
Z
ELS
66.71
67.49
66.495
67.26
0.60
858,853
7,600
56.70
84.59
2024-02-20
Z
ELS
65.87
66.82
65.775
66.64
0.45
709,448
6,977
62.00
81.41
2024-02-19
Z
ELS
65.94
66.755
65.68
66.18
-0.31
0
0
60.06
66.36
2024-02-16
Z
ELS
65.94
66.755
65.68
66.18
-0.31
1,254,704
9,334
60.06
66.36
2024-02-15
Z
ELS
66.64
67.14
66.05
66.46
0.28
1,011,392
9,650
65.81
81.41
2024-02-14
Z
ELS
66.61
66.8343
66.15
66.18
-0.28
1,426,697
10,122
57.16
81.41
2024-02-13
Z
ELS
66.01
66.56
65.47
66.45
-1.00
1,055,553
9,113
62.00
73.98
2024-02-12
Z
ELS
66.99
67.655
66.77
67.42
0.62
1,026,702
9,028
66.98
67.66
2024-02-09
Z
ELS
66.40
66.97
66.35
66.81
0.39
1,083,474
7,780
60.75
67.12
2024-02-08
Z
ELS
66.10
66.82
66.00
66.43
-0.11
896,336
7,629
66.56
74.00
2024-02-07
Z
ELS
67.47
67.65
66.47
66.52
-0.51
949,347
7,140
57.16
81.75
2024-02-06
Z
ELS
66.92
67.55
66.69
67.05
0.08
927,203
7,693
57.16
81.41