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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-08-14	T	EFN	28.48	28.52	28.035	28.21	-0.30	1,552,410	7,543	28.10	28.29	970,556	75,764	41,956	24,476	13,080	174,689	17,808			127,650		37,000	120
2026-08-13	T	EFN	28.29	28.62	27.74	28.51	0.56	2,132,760	10,119	28.18	28.60	1,113,773	79,219	50,055	26,370	12,546	196,653	30,401			378,107		55,000	63
2026-08-12	T	EFN	28.17	28.27	27.73	27.95	-0.25	1,972,494	8,222	27.95	28.04	1,325,613	50,704	34,094	35,434	10,240	192,298	34,647			142,890		61,600	5
2026-08-11	T	EFN	28.88	28.97	28.16	28.20	-0.55	1,045,763	6,503	28.17	28.41	629,484	41,998	30,302	28,400	8,608	127,307	12,700			69,318		58,300	264
2026-08-10	T	EFN	29.66	29.87	28.69	28.75	-0.88	1,205,348	6,303	28.70	29.00	602,578	46,569	47,215	25,316	11,897	167,194	33,500		26,500	144,484		39,500	104
2026-08-07	T	EFN	28.78	29.70	28.48	29.63	1.02	2,999,542	13,812	29.33	29.71	1,387,913	112,119	104,922	34,594	17,045	604,819	387,817			157,189		86,900	513
2026-08-06	T	EFN	31.70	31.70	28.51	28.61	-2.87	4,711,768	23,091	28.53	29.00	2,249,710	324,494	209,806	105,876	55,677	792,184	86,150			497,127		101,300	960
2026-08-05	T	EFN	32.43	32.47	31.41	31.48	-0.68	1,136,248	6,006	31.39	31.61	606,428	33,964	46,360	43,815	10,689	119,735	55,448			98,521		40,700	158
2026-08-04	T	EFN	31.50	32.19	31.36	32.16	0.70	1,232,134	5,810	31.89	32.32	592,488	33,696	20,714	33,540	4,311	195,422	219,405			72,187		31,500	186
2026-07-31	T	EFN	31.00	31.68	30.91	31.46	0.26	1,067,531	4,556	31.36	31.58	711,025	32,931	25,305	10,710	9,290	142,401	10,900			47,626		30,300	85
2026-07-30	T	EFN	31.81	32.09	30.95	31.20	-0.79	1,040,187	5,860	31.08	31.35	573,020	35,466	46,485	28,000	7,773	162,243	28,220			84,759		42,200	66
2026-07-29	T	EFN	32.13	32.36	31.77	31.99	-0.21	1,117,743	4,809	31.90	32.10	785,404	39,771	40,981	9,709	10,743	80,272	6,309			68,065		49,800	84
2026-07-28	T	EFN	31.79	32.29	31.70	32.20	0.62	1,591,228	7,011	32.04	32.30	947,764	61,598	61,564	15,404	6,374	265,457	15,721			130,017		36,300	231
2026-07-27	T	EFN	31.46	31.80	31.28	31.58	0.23	1,608,634	6,400	31.55	31.68	985,479	113,525	25,141	28,919	7,105	171,135	12,908			149,458		45,900
2026-07-24	T	EFN	30.75	31.40	30.60	31.35	0.74	1,925,415	8,380	31.18	31.44	1,138,748	85,515	40,389	38,722	5,580	332,639	39,800			108,871		56,100
2026-07-23	T	EFN	30.48	30.85	30.30	30.61	0.09	1,811,183	6,222	30.51	30.77	633,663	73,238	45,114	9,861	14,419	143,914	688,363			99,830		54,400	138
2026-07-22	T	EFN	30.56	31.00	30.41	30.52	-0.04	1,169,414	5,860	30.41	30.63	490,344	115,477	49,642	16,742	4,666	295,381	23,152			90,988		38,200	32
2026-07-21	T	EFN	30.48	30.88	29.99	30.56	0.04	997,590	5,091	30.43	30.65	587,121	51,497	14,315	8,881	6,701	150,954	8,581			50,871		46,900	8
2026-07-20	T	EFN	30.68	30.85	30.50	30.52	-0.08	1,415,888	5,621	30.41	30.65	920,530	29,623	26,432	18,891	17,640	192,306	8,207			75,560		34,900	16
2026-07-17	T	EFN	30.54	30.76	30.36	30.60	0.13	963,835	6,652	30.51	30.73	480,068	131,596	27,003	52,183	7,693	104,986	12,265			65,673		44,500	156
2026-07-16	T	EFN	29.92	30.61	29.84	30.47	0.61	1,078,916	5,310	30.40	30.60	587,968	54,513	19,796	13,849	6,334	176,487	14,700			117,813		40,600	110
2026-07-15	T	EFN	29.67	30.43	29.66	29.86	0.19	1,351,582	6,349	29.80	29.96	781,180	65,918	30,694	16,311	16,482	179,972	12,600			120,915		47,000	200
2026-07-14	T	EFN	30.02	30.135	29.37	29.67	-0.46	2,036,386	5,790	29.57	29.85	1,546,411	54,439	41,390	17,324	5,442	116,500	10,112			136,232		42,100	140
2026-07-13	T	EFN	29.82	30.35	29.70	30.13	0.30	1,082,914	5,047	30.05	30.27	676,786	31,486	17,634	18,255	2,976	90,343	10,316		50,000	126,370		33,600	111
2026-07-10	T	EFN	29.87	30.10	29.74	29.83	0.03	1,256,162	6,030	29.73	29.94	735,982	92,410	60,213	30,683	6,068	102,174	62,515			96,766		35,700	200
2026-07-09	T	EFN	29.55	29.96	29.18	29.80	0.33	1,232,504	6,466	29.65	29.91	756,332	69,915	33,161	27,563	12,973	130,424	37,213			94,676		36,800	294
2026-07-08	T	EFN	29.58	29.65	28.97	29.47	-0.33	1,639,461	5,349	29.32	29.58	1,090,317	51,286	53,659	21,853	5,805	239,726	29,849			72,838		40,300	308
2026-07-07	T	EFN	29.83	30.07	29.54	29.80	0.25	1,073,576	5,880	29.64	29.91	625,917	55,261	79,705	34,607	10,457	102,492	11,973			69,410		42,400	662
2026-07-06	T	EFN	29.20	29.56	28.98	29.55	0.34	1,054,972	4,938	29.34	29.68	736,770	40,281	25,072	24,137	5,046	114,268	13,220			43,760		30,800	108
2026-07-03	T	EFN	29.41	29.47	29.07	29.21	-0.09	637,486	3,880	29.09	29.32	334,212	35,812	28,712	19,433	7,007	83,745	7,700			62,667		31,100
2026-07-02	T	EFN	29.76	29.76	28.91	29.30	0.03	1,060,644	5,963	29.20	29.45	552,668	54,772	63,649	41,133	24,817	141,519	16,442			79,574		38,200	248
2026-06-30	T	EFN	29.22	29.79	29.17	29.27	-0.22	1,986,900	8,607	29.20	29.40	1,376,665	46,649	83,474	34,897	19,678	175,703	42,872			115,244		39,100	5
2026-06-29	T	EFN	29.55	29.95	29.22	29.49	-0.08	2,358,168	9,424	29.37	29.64	1,381,070	77,157	54,374	47,210	18,781	294,712	27,271			229,022		34,500	90
2026-06-26	T	EFN	29.59	30.78	29.43	29.57	-0.02	2,719,781	13,774	29.42	29.69	1,458,073	101,181	114,556	56,973	15,579	467,691	42,264			233,330		78,500	55
2026-06-25	T	EFN	29.73	30.39	29.48	29.59	-0.21	3,251,874	15,517	29.47	29.89	1,866,685	92,654	81,430	81,391	18,074	392,135	101,686			380,657		44,200	200
2026-06-24	T	EFN	28.93	29.835	28.85	29.80	0.94	3,475,991	15,880	29.68	29.90	1,798,672	122,500	85,708	69,171	15,277	583,628	42,293			477,226		54,200	221
2026-06-23	T	EFN	27.95	28.90	27.95	28.86	0.75	2,114,540	12,470	28.80	28.90	1,279,966	68,923	61,458	55,245	15,609	288,685	58,725		19,800	173,090		42,100	89
2026-06-22	T	EFN	28.25	28.69	28.10	28.11	-0.05	2,246,477	11,065	28.02	28.22	1,495,141	71,741	41,633	76,778	17,767	301,697	43,568			108,670		44,300
2026-06-19	T	EFN	28.17	28.48	28.01	28.16	-0.18	1,365,443	5,675	28.08	28.28	1,046,765	38,624	3,568	45,582	7,887	72,935	28,242			73,753		23,900	57
2026-06-18	T	EFN	27.90	28.385	27.78	28.34	0.35	2,938,240	15,188	28.13	28.47	1,309,762	226,719	82,136	201,753	35,416	542,331	46,111			307,075		40,900	80
2026-06-17	T	EFN	27.78	28.89	27.76	27.99	0.12	5,256,308	21,148	27.92	28.08	2,266,832	271,790	138,151	64,600	582,406	878,397	60,783			606,926		123,000	80
2026-06-16	T	EFN	27.71	28.56	27.66	27.87	0.09	3,610,565	15,823	27.74	27.95	1,669,784	158,165	120,189	56,012	24,518	891,676	79,934			291,111		85,800	80
2026-06-15	T	EFN	27.00	27.99	26.96	27.78	1.21	3,614,341	16,896	27.67	27.84	1,678,007	184,707	88,122	99,994	35,831	841,593	60,921			381,401		66,900	684
2026-06-12	T	EFN	25.97	26.58	25.94	26.57	0.55	2,278,077	8,816	26.30	26.70	1,646,325	63,446	47,949	43,074	17,011	231,717	41,509			95,388		41,100	226
2026-06-11	T	EFN	26.01	26.28	25.80	26.02	-0.04	2,926,566	11,875	26.00	26.11	1,035,567	152,810	203,898	50,885	19,201	1,125,480	62,067			164,601		47,900
2026-06-10	T	EFN	26.40	26.89	25.99	26.06	-0.41	3,351,266	9,643	25.97	26.17	936,025	88,945	45,394	55,757	16,208	1,885,979	34,132			147,413		56,600	83
2026-06-09	T	EFN	26.32	26.95	26.18	26.47	0.15	2,989,122	13,210	26.35	26.58	1,572,408	293,729	104,675	48,767	17,965	439,361	29,600		35,700	273,071		67,200	228
2026-06-08	T	EFN	26.56	26.80	26.21	26.32	-0.47	3,227,439	11,083	26.32	26.45	2,279,626	117,309	90,894	59,719	20,299	280,743	47,426		65,000	86,135		76,700	202
2026-06-05	T	EFN	26.61	26.89	26.42	26.79	0.08	1,672,915	9,596	26.77	26.87	976,284	60,617	55,121	31,214	14,109	275,424	50,202			111,002		55,700	421
2026-06-04	T	EFN	26.32	26.91	25.97	26.71	0.71	2,783,490	13,207	26.63	26.78	1,157,405	164,128	113,962	71,186	16,659	744,265	132,500			221,118		62,100	89
2026-06-03	T	EFN	26.10	26.45	25.91	26.00	-0.22	3,153,153	12,302	25.89	26.08	1,425,001	695,221	84,862	63,200	25,926	559,173	66,400			122,254		57,700	209
2026-06-02	T	EFN	25.90	26.77	25.32	26.22	0.22	6,114,724	18,506	26.14	26.37	2,077,381	281,006	134,932	68,150	44,345	3,027,920	43,583			234,654		103,900	1,310
2026-06-01	T	EFN	26.92	27.11	25.49	26.00	-1.47	7,315,696	23,425	25.99	26.00	3,055,017	292,191	214,232	267,758	116,786	2,768,575	146,532			275,830		81,500	2,004
2026-05-29	T	EFN	27.42	27.65	27.32	27.47	-0.07	3,305,753	10,011	27.34	27.59	2,221,890	89,834	60,081	40,883	18,606	480,548	40,574			204,560		34,200
2026-05-28	T	EFN	27.36	27.94	27.36	27.54	0.14	1,293,166	7,022	27.38	27.60	825,713	44,548	17,423	51,044	14,210	133,825	35,665			82,548		34,700	4
2026-05-27	T	EFN	27.89	28.095	27.24	27.40	-0.50	1,408,832	8,311	27.30	27.68	614,477	108,437	43,102	65,700	26,962	171,476	41,503		6,000	215,636		43,500	261
2026-05-26	T	EFN	28.07	28.07	27.565	27.90	-0.23	1,301,186	7,936	27.87	27.99	625,472	59,129	44,034	32,807	10,350	238,240	117,264			87,225		45,200	81
2026-05-25	T	EFN	27.86	28.30	27.86	28.13	0.19	787,322	4,666	28.04	28.20	331,468	132,770	22,421	44,679	7,580	106,370	40,930			42,590		24,100	52
2026-05-22	T	EFN	28.24	28.37	27.86	27.94	-0.39	1,128,716	8,546	27.85	28.04	638,879	79,725	36,254	56,448	7,445	137,980	41,469			56,175		37,200	475
2026-05-21	T	EFN	27.62	28.36	27.45	28.33	0.63	2,225,089	11,237	27.97	28.47	1,298,800	93,159	42,723	311,725	20,971	191,608	49,958			128,418		49,500	225
2026-05-20	T	EFN	27.25	28.06	27.12	27.70	0.40	1,781,982	9,401	27.63	27.82	966,741	131,257	51,990	117,300	10,097	218,544	51,806			137,968		38,900	344
2026-05-19	T	EFN	28.14	28.15	27.29	27.30	-0.42	1,839,843	8,777	27.27	27.53	1,240,275	55,926	35,225	46,227	12,095	239,570	34,320			70,526		40,200