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
2024-12-04	T	EAGR	0.65	0.68	0.63	0.66	0.04	892,343	45	0.63	0.66	881,776	2,000			250		6,000			465
2024-12-03	T	EAGR	0.62	0.64	0.62	0.64	0.04	6,922	6	0.63	0.67	5,000	1,000								622			300
2024-12-02	T	EAGR	0.54	0.60	0.54	0.60		110,475	28	0.58	0.67	109,004	500			300					296			100
2024-11-29	T	EAGR	0.58	0.60	0.57	0.60	0.03	37,205	13	0.57	0.67	33,595	3,500								110
2024-11-28	T	EAGR	0.57	0.57	0.57	0.57	-0.03	8,863	13	0.57	0.68	8,435									300
2024-11-27	T	EAGR	0.55	0.60	0.55	0.60		5,540	14	0.56	0.70	4,100						500
2024-11-26	T	EAGR	0.64	0.71	0.59	0.60	-0.04	273,601	66	0.57	0.64	268,755				690	1,000				479
2024-11-25	T	EAGR	0.65	0.65	0.64	0.64	-0.06	4,876	14	0.65	0.70	4,069						500			22
2024-11-22	T	EAGR	0.64	0.70	0.64	0.70	0.05	28,508	15	0.64	0.70	28,155				250					64
2024-11-21	T	EAGR						370	7	0.64	0.67
2024-11-20	T	EAGR	0.68	0.68	0.65	0.65	-0.02	41,063	9	0.59	0.68	41,040									11
2024-11-19	T	EAGR	0.67	0.67	0.65	0.67	-0.01	70,812	20	0.59	0.67	69,400	1,000			400					12
2024-11-18	T	EAGR	0.67	0.70	0.67	0.68	-0.02	8,141	12	0.67	0.71	7,867
2024-11-15	T	EAGR	0.68	0.70	0.66	0.70	-0.01	22,080	20	0.67	0.71	20,777	1,000			14					149
2024-11-14	T	EAGR	0.66	0.71	0.66	0.71	0.05	19,549	12	0.68	0.71	17,010	2,500
2024-11-13	T	EAGR	0.68	0.68	0.62	0.66	-0.02	47,528	22	0.66	0.68	46,000				615					160
2024-11-12	T	EAGR	0.68	0.68	0.68	0.68		8,030	10	0.68	0.69	7,500									445
2024-11-11	T	EAGR	0.69	0.69	0.68	0.68	-0.01	19,561	17	0.68	0.69	18,890				250					392
2024-11-08	T	EAGR	0.70	0.70	0.69	0.69		27,528	6	0.70	0.71	27,500									26
2024-11-07	T	EAGR	0.72	0.72	0.69	0.69	-0.05	16,086	12	0.69	0.72	15,000			500	157
2024-11-06	T	EAGR	0.74	0.75	0.74	0.75	0.04	9,627	9	0.69	0.74	7,000			1,000			1,500			2
2024-11-05	T	EAGR	0.72	0.72	0.71	0.71	-0.04	115,403	15	0.70	0.80	106,800					1,000	7,000			448			150
2024-11-04	T	EAGR	0.69	0.75	0.69	0.75	0.05	8,477	12	0.70	0.80	8,335									17
2024-11-01	T	EAGR						185	2	0.70	0.84
2024-10-31	T	EAGR	0.70	0.70	0.70	0.70		3,456	8	0.69	0.84	3,290									16
2024-10-30	T	EAGR	0.70	0.70	0.70	0.70		30,740	8	0.69	0.84	30,533				130					77
2024-10-29	T	EAGR	0.70	0.72	0.70	0.70		13,465	21	0.70	0.72	12,569									457
2024-10-28	T	EAGR	0.70	0.70	0.70	0.70		1,720	6	0.70	0.71	1,519									200
2024-10-25	T	EAGR	0.70	0.70	0.70	0.70		5,337	8	0.70	0.71	5,000				200					5
2024-10-24	T	EAGR	0.68	0.70	0.68	0.70	0.04	104,990	16	0.69	0.71	104,500									280
2024-10-23	T	EAGR	0.68	0.68	0.65	0.66	-0.02	36,043	33	0.61	0.68	32,202	2,500			300					350
2024-10-22	T	EAGR	0.70	0.70	0.68	0.68	-0.02	69,156	17	0.67	0.68	68,600				350					104
2024-10-21	T	EAGR	0.69	0.70	0.68	0.70	-0.01	31,415	15	0.70	0.71	30,501				150		150
2024-10-18	T	EAGR	0.70	0.71	0.70	0.71	0.02	17,218	13	0.69	0.72	15,600	1,000			250		300
2024-10-17	T	EAGR	0.69	0.69	0.69	0.69	-0.01	3,300	5	0.69	0.71	2,000						1,000			50
2024-10-16	T	EAGR	0.71	0.71	0.70	0.70	-0.02	20,906	17	0.69	0.72	17,500	2,000					1,000
2024-10-15	T	EAGR	0.70	0.72	0.70	0.72	-0.03	19,301	12	0.69	0.74	19,270									15
2024-10-11	T	EAGR	0.72	0.75	0.72	0.75	0.03	13,073	16	0.70	0.74	12,903									156
2024-10-10	T	EAGR	0.74	0.74	0.72	0.72	-0.01	3,917	12	0.71	0.74	2,200	1,500								7
2024-10-09	T	EAGR	0.73	0.73	0.73	0.73	0.03	6,010	9	0.70	0.72	4,500	1,000			200		300
2024-10-08	T	EAGR	0.70	0.72	0.70	0.70		33,546	19	0.70	0.73	33,100									374
2024-10-07	T	EAGR	0.71	0.71	0.70	0.70	-0.02	1,114,706	8	0.70	0.73	12,500					1,101,995				186
2024-10-04	T	EAGR	0.70	0.72	0.70	0.72	0.03	6,466	10	0.70	0.73	6,000				240					220
2024-10-03	T	EAGR	0.71	0.71	0.68	0.69	-0.01	72,283	25	0.69	0.73	70,767				5		1,000			15
2024-10-02	T	EAGR	0.73	0.73	0.70	0.70	-0.01	31,158	14	0.70	0.75	30,503									453
2024-10-01	T	EAGR	0.71	0.71	0.71	0.71		3,438	5	0.71	0.72	3,000				28		300			100
2024-09-30	T	EAGR	0.71	0.71	0.70	0.71	-0.02	196,131	30	0.70	0.72	195,900									231
2024-09-27	T	EAGR				0.73				0.71	0.73
2024-09-26	T	EAGR	0.73	0.73	0.73	0.73	0.03	1,002	3	0.70	0.73	1,000
2024-09-25	T	EAGR	0.73	0.74	0.70	0.70		12,699	12	0.70	0.75	12,060					500				2
2024-09-24	T	EAGR	0.71	0.71	0.68	0.70	-0.01	42,373	20	0.67	0.73	40,943				300		1,000			6
2024-09-23	T	EAGR	0.71	0.71	0.71	0.71	-0.01	2,306	5	0.71	0.75	2,000						200
2024-09-20	T	EAGR	0.70	0.72	0.70	0.72	0.02	4,886	10	0.70	0.73	4,750
2024-09-19	T	EAGR	0.70	0.70	0.70	0.70		17,671	12	0.68	0.70	17,400				50
2024-09-18	T	EAGR	0.71	0.71	0.70	0.70	-0.01	20,850	4	0.70	0.75	20,500									350
2024-09-17	T	EAGR	0.71	0.71	0.70	0.71		37,422	23	0.71	0.72	36,825				149		205			184
2024-09-16	T	EAGR	0.75	0.75	0.71	0.71		8,836	13	0.71	0.75	7,000	1,000					300			301
2024-09-13	T	EAGR	0.71	0.75	0.70	0.75	0.05	17,731	15	0.71	0.76	16,214	500			580
2024-09-12	T	EAGR	0.72	0.72	0.70	0.70	-0.02	20,902	22	0.70	0.76	18,812				250	1,000				213
2024-09-11	T	EAGR	0.72	0.72	0.72	0.72		3,000	2	0.72	0.76	3,000
2024-09-10	T	EAGR	0.72	0.72	0.72	0.72		3,746	5	0.72	0.76	3,500				100					121
2024-09-09	T	EAGR	0.72	0.74	0.72	0.72	-0.04	7,639	20	0.72	0.75	6,505					500				319
2024-09-06	T	EAGR	0.78	0.78	0.76	0.76	0.02	5,081	8	0.72	0.76	4,500						300