Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ETCG	13.34	13.80	13.17	13.17	-0.19	60,782	293	13.06	13.46
2024-04-25	Q	ETCG	13.49	13.49	13.02	13.36	-0.09	28,426	186	13.34	13.42
2024-04-24	Q	ETCG	13.15	13.845	13.15	13.45	0.084	58,470	311	13.43	13.50
2024-04-23	Q	ETCG	13.34	13.79	13.24	13.366	-0.034	44,364	340	13.33	13.45
2024-04-22	Q	ETCG	13.65	14.28	13.25	13.40	-0.26	76,311	448	13.35	13.62
2024-04-19	Q	ETCG	13.58	13.89	13.05	13.66	0.09	54,984	361	13.60	13.70
2024-04-18	Q	ETCG	13.60	13.99	13.51	13.57	-0.20	63,830	449	13.55	13.89
2024-04-17	Q	ETCG	13.38	14.00	13.20	13.77	0.15	91,152	489	13.20	14.24
2024-04-16	Q	ETCG	14.88	15.00	13.38	13.62	-1.31	125,912	718	13.37	13.89
2024-04-15	Q	ETCG	15.23	16.66	14.88	14.93	-0.65	101,089	578	14.88	15.00
2024-04-12	Q	ETCG	16.60	17.07	15.30	15.58	-1.30	89,261	603	15.35	15.97
2024-04-11	Q	ETCG	17.47	17.50	16.50	16.88	-0.20	70,558	370	16.88	17.15
2024-04-10	Q	ETCG	16.55	17.41	15.20	17.08	0.09	98,500	654	16.92	17.57
2024-04-09	Q	ETCG	18.86	18.92	16.80	16.99	-1.94	193,066	792	16.99	17.43
2024-04-08	Q	ETCG	17.00	18.94	16.75	18.93	2.855	235,184	1,009	18.80	18.93
2024-04-05	Q	ETCG	16.51	16.75	15.83	16.075	-0.235	82,944	455	16.00	16.40
2024-04-04	Q	ETCG	16.89	17.57	16.14	16.31	-0.174	104,225	584	16.28	16.80
2024-04-03	Q	ETCG	15.67	16.80	15.03	16.484	0.914	90,312	569	16.13	16.63
2024-04-02	Q	ETCG	14.61	15.79	14.01	15.57	-0.32	145,186	879	15.30	15.67
2024-04-01	Q	ETCG	16.80	17.19	15.315	15.89	-1.00	155,476	895	15.85	16.37
2024-03-29	Q	ETCG	16.31	16.95	15.57	16.89	0.68	0	0
2024-03-28	Q	ETCG	16.31	16.95	15.57	16.89	0.68	202,369	996	16.70	17.00
2024-03-27	Q	ETCG	15.39	16.99	15.39	16.21	1.06	158,249	747	16.10	16.32
2024-03-26	Q	ETCG	15.75	16.86	15.00	15.15	-0.65	112,104	656	14.83	15.40
2024-03-25	Q	ETCG	15.63	16.39	15.55	15.80	0.78	125,689	716	15.60	16.26
2024-03-22	Q	ETCG	14.64	15.39	13.38	15.02	0.38	85,958	580	13.95	15.55
2024-03-21	Q	ETCG	14.46	15.20	14.46	14.64	0.52	102,580	572	14.63	14.65
2024-03-20	Q	ETCG	13.23	15.40	13.00	14.12	0.97	142,828	718	14.12	14.46
2024-03-19	Q	ETCG	13.69	13.99	12.58	13.15	-1.2975	263,881	1,225	13.00	13.23
2024-03-18	Q	ETCG	15.30	15.54	14.09	14.4475	-1.1525	91,312	711	14.50	14.89
2024-03-15	Q	ETCG	15.57	15.99	15.2525	15.60	-0.61	116,771	707	15.55	15.85
2024-03-14	Q	ETCG	17.48	17.98	15.92	16.21	-1.43	153,639	990	16.11	16.59
2024-03-13	Q	ETCG	18.095	18.10	17.302	17.64	0.13	105,973	623	17.50	17.65
2024-03-12	Q	ETCG	18.75	18.75	16.61	17.51	-0.98	169,634	1,011	17.51	18.00
2024-03-11	Q	ETCG	17.81	18.66	17.81	18.49	0.90	332,999	1,472	18.20	18.49
2024-03-08	Q	ETCG	18.48	19.35	16.40	17.59	-0.70	292,021	1,529	17.50	17.60
2024-03-07	Q	ETCG	17.74	18.50	17.74	18.29	0.39	147,554	847	17.91	18.33
2024-03-06	Q	ETCG	14.75	18.38	14.74	17.90	3.725	385,322	1,649	17.65	18.13
2024-03-05	Q	ETCG	17.50	18.49	13.94	14.175	-2.755	432,239	2,116	14.07	14.50
2024-03-04	Q	ETCG	16.36	16.938	15.30	16.93	1.63	277,710	1,323	16.83	17.50
2024-03-01	Q	ETCG	15.60	15.60	14.55	15.30	-0.20	126,510	590	15.28	15.41
2024-02-29	Q	ETCG	13.88	15.50	13.775	15.50	2.86	367,599	1,418	15.32	15.50
2024-02-28	Q	ETCG	12.68	13.63	12.02	12.64	-0.08	215,963	1,086	12.35	12.95
2024-02-27	Q	ETCG	13.00	13.09	12.60	12.72	0.12	131,346	580	12.65	12.76
2024-02-26	Q	ETCG	12.225	12.71	11.76	12.60	0.90	136,521	643	12.59	12.75
2024-02-23	Q	ETCG	11.80	11.87	11.55	11.70	-0.55	65,059	345	11.55	11.91
2024-02-22	Q	ETCG	11.82	12.46	11.80	12.25	0.42	55,616	320	12.21	12.25
2024-02-21	Q	ETCG	11.99	11.99	11.71	11.83	-0.45	33,316	265	11.80	11.87
2024-02-20	Q	ETCG	12.00	12.90	11.64	12.28	0.28	93,206	456	12.18	12.28
2024-02-19	Q	ETCG	12.56	12.60	11.77	12.00	-0.50	0	0
2024-02-16	Q	ETCG	12.56	12.60	11.77	12.00	-0.50	150,852	598	12.00	12.05
2024-02-15	Q	ETCG	12.19	13.305	12.06	12.50	0.75	245,860	815	12.34	12.56
2024-02-14	Q	ETCG	12.00	12.50	11.30	11.75	0.10	164,979	595	11.65	11.77
2024-02-13	Q	ETCG	11.88	11.88	11.31	11.65	-0.25	94,608	426	11.46	11.90
2024-02-12	Q	ETCG	11.50	11.90	11.30	11.90	0.27	127,032	581	11.68	11.90
2024-02-09	Q	ETCG	11.51	12.07	11.27	11.63	0.3597	98,752	461	11.36	11.53
2024-02-08	Q	ETCG	11.14	11.74	10.82	11.2703	0.2003	52,147	263	11.26	11.34
2024-02-07	Q	ETCG	11.10	11.10	10.70	11.07	-0.03	93,008	354	10.67	11.14
2024-02-06	Q	ETCG	11.00	11.17	10.844	11.10	0.15	114,892	366	10.95	11.18
2024-02-05	Q	ETCG	11.56	11.65	10.91	10.95	-0.69	113,391	454	10.91	11.00
2024-02-02	Q	ETCG	11.95	12.10	11.51	11.64	-0.298	38,872	236	11.56	12.08
2024-02-01	Q	ETCG	12.50	12.67	11.81	11.938	-0.676	92,071	481	11.93	12.00
2024-01-31	Q	ETCG	13.10	13.10	12.51	12.614	-0.666	61,971	295	12.50	12.85
2024-01-30	Q	ETCG	12.58	13.53	12.05	13.28	0.88	180,260	755	13.21	13.48
2024-01-29	Q	ETCG	11.92	12.40	11.547	12.40	0.55	77,170	386	12.04	12.59