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
2025-11-14	T	EFX	17.94	18.66	17.79	18.66	0.48	1,434,491	5,883	17.88	19.05	731,956	302,984	20,613	14,200	6,586	180,041	52,904			85,435		12,000	6
2025-11-13	T	EFX	18.86	19.11	17.97	18.18	-0.76	1,461,215	4,778	18.02	18.30	925,664	232,428	13,718	28,300	1,186	138,800	55,970			35,462		5,300	111
2025-11-12	T	EFX	19.06	19.07	18.63	18.94	-0.13	901,674	4,302	18.72	19.00	580,501	48,199	10,390	14,200	11,482	150,800	24,286			21,149		9,400	39
2025-11-11	T	EFX	18.99	19.15	18.83	19.07	0.07	1,372,839	5,791	18.85	19.10	845,393	66,301	30,507	36,300	4,331	241,800	79,418			31,162		12,600	175
2025-11-10	T	EFX	18.99	19.15	18.57	19.00	0.19	1,085,392	5,014	18.45	19.00	610,443	30,713	19,736	29,800	5,739	134,303	194,657			22,903		14,000	91
2025-11-07	T	EFX	18.80	18.92	18.245	18.81	-0.08	1,155,276	7,015	18.45	18.85	638,623	60,367	48,717	24,700	15,170	233,900	54,046			42,654		18,500	84
2025-11-06	T	EFX	18.27	19.41	18.225	18.89	1.07	1,794,065	7,554	18.78	19.00	660,053	464,762	41,348	38,300	6,155	345,116	121,676			63,178		15,900	258
2025-11-05	T	EFX	17.75	18.19	17.75	17.82	0.06	654,143	4,215	17.80	17.90	360,683	34,634	29,133	19,424	6,128	140,812	32,109			12,753		8,300	100
2025-11-04	T	EFX	18.00	18.08	17.65	17.76	-0.49	878,437	4,563	17.70	17.99	435,894	164,052	28,582	30,600	6,005	134,230	35,190			24,387		10,800	50
2025-11-03	T	EFX	17.70	18.27	17.65	18.25	0.60	981,788	5,054	17.89	18.29	485,883	138,983	23,789	21,400	6,447	151,299	57,705			71,157		10,600	47
2025-10-31	T	EFX	17.55	17.76	17.51	17.65	0.13	944,089	4,762	17.11	17.68	498,974	56,864	69,277	30,400	11,224	173,200	63,946			17,155		10,100	101
2025-10-30	T	EFX	17.59	17.72	17.48	17.52	-0.18	884,279	4,205	16.45	17.65	372,855	77,607	36,201	19,800	10,826	258,300	40,654			52,457		7,200	353
2025-10-29	T	EFX	17.46	17.88	17.46	17.70	0.23	1,622,649	7,292	17.28	17.70	674,898	138,878	76,422	30,900	13,478	535,639	65,384			41,531		14,000	20
2025-10-28	T	EFX	17.84	18.11	17.44	17.47	-0.35	1,937,331	8,164	16.30	17.65	637,164	334,570	80,900	31,000	14,420	539,728	81,756			105,674		26,300	215
2025-10-27	T	EFX	17.53	17.855	17.53	17.82	0.39	1,205,991	5,310	17.60	17.85	448,553	352,095	52,100	13,700	8,295	171,900	31,192			95,009		16,600
2025-10-24	T	EFX	16.92	17.45	16.92	17.43	0.57	1,391,863	6,558	17.37	17.49	553,985	390,545	64,641	23,800	5,223	157,900	35,982			118,670		15,700
2025-10-23	T	EFX	16.33	16.97	16.29	16.86	0.69	1,495,342	7,242	16.17	16.90	504,214	570,606	42,039	14,000	7,207	214,997	49,478			35,958		21,000	296
2025-10-22	T	EFX	15.77	16.31	15.77	16.17	0.35	1,372,775	6,570	15.10	16.20	502,196	440,768	46,687	26,700	13,698	215,110	52,732			37,904		14,700	18
2025-10-21	T	EFX	15.62	15.85	15.44	15.82	0.19	1,058,381	4,474	15.60	15.90	347,622	317,754	47,229	17,900	9,243	158,489	36,700			63,162		11,400	3
2025-10-20	T	EFX	15.11	15.65	15.11	15.63	0.54	338,523	2,542	15.32	15.65	188,403	24,048	8,966	6,500	6,457	68,300	16,510			7,090		6,400
2025-10-17	T	EFX	15.02	15.10	14.86	15.09	0.03	513,054	3,578	14.78	15.75	267,894	30,270	30,449	23,900	6,518	99,462	32,341			8,134		6,800	70
2025-10-16	T	EFX	15.38	15.39	15.02	15.06	-0.25	379,024	2,792	15.02	15.75	220,508	19,884	19,573	9,200	3,394	68,600	19,580			6,328		5,600	64
2025-10-15	T	EFX	15.36	15.56	15.26	15.31	0.06	1,004,453	3,918	15.27	15.75	232,564	100,400	14,939	25,100	7,763	512,320	22,328			67,947		6,600	66
2025-10-14	T	EFX	15.21	15.34	14.92	15.25	0.17	856,023	5,039	15.00	15.56	444,363	62,560	43,277	19,400	10,091	181,700	36,099			21,620		13,500	1,277
2025-10-10	T	EFX	15.99	16.08	15.03	15.08	-0.99	1,018,393	6,717	15.05	15.20	496,288	63,051	40,223	7,200	6,275	203,100	51,701			81,148		10,100	88
2025-10-09	T	EFX	16.10	16.435	15.98	16.07	-0.02	990,203	5,615	15.55	16.10	344,900	190,998	47,568	26,300	8,752	257,517	55,355			30,885		9,800
2025-10-08	T	EFX	16.15	16.28	15.98	16.09	-0.06	1,006,939	4,544	15.55	16.10	437,441	224,338	39,682	24,800	6,976	155,400	62,971			27,831		7,300
2025-10-07	T	EFX	15.94	16.21	15.87	16.15	0.20	1,102,936	5,002	15.87	16.15	520,036	213,256	41,553	14,900	5,413	191,300	47,706			34,736		7,700	115
2025-10-06	T	EFX	15.82	16.05	15.81	15.95	0.21	1,472,197	5,581	15.86	16.00	637,495	375,660	47,897	16,200	6,678	243,432	36,329			73,521		4,700	100
2025-10-03	T	EFX	15.41	15.89	15.41	15.74	0.39	1,175,806	6,258	15.65	15.80	390,794	295,294	65,969	24,200	9,431	222,757	72,519			48,702		12,000	200
2025-10-02	T	EFX	15.59	15.59	15.27	15.35	-0.04	999,479	3,615	15.29	15.45	231,977	511,035	48,057	22,400	5,356	116,738	27,270			11,428		8,700	110
2025-10-01	T	EFX	14.93	15.44	14.93	15.39	0.38	1,097,795	4,957	14.92	15.40	395,892	242,526	50,251	23,841	8,191	292,019	21,394			35,085		7,600
2025-09-30	T	EFX	15.06	15.13	14.855	15.01	-0.13	540,268	3,662	14.86	15.25	310,024	26,350	26,922	17,300	6,325	102,338	21,096			12,759		10,200
2025-09-29	T	EFX	15.25	15.38	15.085	15.14	-0.17	605,788	4,117	15.00	15.25	324,173	30,968	13,885	17,100	6,236	120,500	25,295			31,273		6,000
2025-09-26	T	EFX	15.56	15.57	15.23	15.31	-0.23	363,208	2,854	15.00	15.50	192,414	22,500	12,348	21,400	6,525	72,016	14,419			10,001		4,600	135
2025-09-25	T	EFX	15.19	15.58	15.07	15.54	0.40	1,405,998	5,590	15.25	15.57	545,329	529,508	24,158	55,100	6,391	159,900	24,265			30,902		9,100
2025-09-24	T	EFX	15.41	15.59	15.10	15.14	-0.15	978,296	4,751	15.00	15.25	564,685	63,060	18,496	25,400	3,891	189,600	28,174			43,149		18,300	15
2025-09-23	T	EFX	15.24	15.59	15.12	15.29	0.16	1,223,959	6,062	14.81	15.40	557,477	125,500	36,500	28,500	5,005	214,191	45,080			147,464		13,100	6
2025-09-22	T	EFX	14.82	15.20	14.80	15.13	0.32	1,352,130	6,105	15.10	15.15	738,828	214,830	34,563	63,900	20,184	166,303	59,372			23,299		11,400	32
2025-09-19	T	EFX	14.75	14.895	14.44	14.81	-0.05	895,273	4,483	14.60	14.99	504,383	31,169	17,766	35,000	6,600	199,800	27,761			42,479		10,000	83
2025-09-18	T	EFX	14.89	15.135	14.625	14.86	0.05	814,255	4,498	14.50	15.00	437,620	37,135	36,244	20,000	12,656	136,065	28,952			49,857		9,000	65
2025-09-17	T	EFX	14.75	14.90	14.60	14.81	-0.01	1,016,876	5,268	14.61	14.85	542,383	114,200	21,713	41,700	14,288	134,300	44,918			55,295		11,500	137
2025-09-16	T	EFX	14.85	14.90	14.70	14.82	0.02	1,021,731	5,040	14.50	14.95	454,448	50,702	25,681	29,800	9,460	182,700	43,047		50,000	123,036		13,500
2025-09-15	T	EFX	14.68	14.90	14.56	14.80	0.16	954,823	3,741	14.50	14.86	438,901	281,624	13,900	11,600	6,836	120,400	19,785			24,709		6,600
2025-09-12	T	EFX	14.51	14.79	14.50	14.64	0.12	856,467	4,008	14.55	14.74	296,927	245,600	18,098	14,400	8,988	127,100	21,672			71,405		12,300	86
2025-09-11	T	EFX	14.34	14.53	14.20	14.52	0.23	1,280,354	4,979	14.46	14.60	635,960	259,000	36,384	42,800	12,812	181,600	37,000			45,357		11,500	100
2025-09-10	T	EFX	14.13	14.33	14.11	14.29	0.22	920,274	4,355	14.22	14.30	364,563	236,743	24,991	27,300	7,430	160,025	31,215			26,288		9,400	309
2025-09-09	T	EFX	13.91	14.17	13.88	14.07	0.17	1,260,491	6,407	13.75	14.34	586,368	227,520	50,838	29,900	12,011	218,681	52,917			32,231		16,100
2025-09-08	T	EFX	13.76	13.91	13.61	13.90	0.04	867,406	4,690	13.65	14.00	511,968	36,180	25,526	40,100	5,341	156,767	34,243			24,164		4,300	20
2025-09-05	T	EFX	14.08	14.08	13.56	13.86	-0.35	454,622	3,221	13.65	14.00	211,806	24,408	30,352	20,300	5,929	107,300	24,003			8,638		9,900	97
2025-09-04	T	EFX	13.95	14.28	13.93	14.21	0.15	607,340	3,858	14.00	14.25	305,235	81,918	16,970	20,200	4,451	117,826	36,908			9,574		7,100	200
2025-09-03	T	EFX	14.17	14.35	13.94	14.06	-0.03	1,088,700	6,286	13.60	14.20	462,626	146,400	28,230	62,600	3,721	155,578	38,790			137,537		10,400	1
2025-09-02	T	EFX	13.75	14.12	13.75	14.09	0.25	774,048	4,737	13.75	14.25	359,104	83,434	33,049	16,800	7,502	127,301	44,224			29,264		6,200	300
2025-08-29	T	EFX	13.86	13.885	13.70	13.84	0.02	419,367	3,139	13.70	14.00	189,522	36,812	12,670	17,000	3,460	115,100	23,154			5,545		5,500
2025-08-28	T	EFX	13.72	13.935	13.46	13.82	0.36	1,064,068	3,792	13.30	14.00	494,325	172,369	11,662	23,000	4,996	222,683	76,604			29,316		5,200	206
2025-08-27	T	EFX	13.55	13.73	13.45	13.46	-0.07	953,843	3,987	13.30	13.83	328,742	121,800	31,751	17,000	7,660	112,700	27,725			239,349		3,900	59
2025-08-26	T	EFX	13.45	13.55	13.34	13.53	-0.03	996,386	4,263	13.30	13.55	469,700	241,524	17,793	42,200	10,035	113,999	15,881			34,403		9,800	3
2025-08-25	T	EFX	13.59	13.73	13.485	13.56	-0.08	546,113	3,305	13.48	13.60	201,572	95,115	20,131	20,900	3,720	109,100	31,155			39,254		3,900
2025-08-22	T	EFX	13.50	13.65	13.455	13.64	0.17	988,267	4,948	13.00	13.75	497,958	63,800	32,200	22,000	4,920	163,543	30,897			89,861		8,300	20
2025-08-21	T	EFX	13.14	13.51	13.14	13.47	0.33	1,070,975	5,713	13.40	13.59	418,555	58,220	22,078	20,800	8,795	240,348	27,311			132,315		9,500	437
2025-08-20	T	EFX	12.92	13.21	12.92	13.14	0.14	866,245	4,464	13.00	13.17	451,535	42,168	37,176	24,100	7,237	167,115	39,161			57,590		6,500
2025-08-19	T	EFX	13.40	13.425	12.995	13.00	-0.40	579,698	4,128	12.86	13.10	273,519	29,202	48,992	16,800	4,047	122,899	23,905			32,514		5,300
2025-08-18	T	EFX	13.22	13.40	13.13	13.40	0.17	782,931	4,550	13.00	13.50	273,149	99,131	42,084	25,500	3,348	163,500	36,024			115,334		8,300	51