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
2021-11-26	T	ETHR	18.92	19.00	18.51	18.98	-1.57	391,495	2,000	18.75	20.00	116,119	12,900	68,840	15,900	28,777	25,700	79,730			30,779		300
2021-11-25	T	ETHR	20.41	20.665	20.31	20.52	1.10	207,845	824	20.33	20.69	72,002	8,300	20,500	4,100	10,308	22,300	49,974			15,061
2021-11-24	T	ETHR	19.22	19.48	19.02	19.45	-0.55	445,611	1,042	19.37	19.52	288,695	18,318	14,215	7,800	6,520	37,200	53,030			18,183
2021-11-23	T	ETHR	19.33	20.02	19.23	20.01	1.44	163,057	736	19.92	20.05	53,236	7,100	32,500	2,000	4,349	13,600	37,425			12,247		100
2021-11-22	T	ETHR	19.41	19.44	18.51	18.58	-0.92	137,710	833	18.51	18.65	48,599	7,200	29,000	5,800	5,983	14,700	19,372			5,556		100
2021-11-19	T	ETHR	19.11	19.65	19.05	19.48	1.02	180,106	1,033	19.40	19.53	56,263	12,310	28,100	11,000	11,212	11,800	41,437			6,844		900
2021-11-18	T	ETHR	18.91	18.96	17.98	18.44	-0.90	203,460	1,225	18.25	18.66	76,345	4,600	44,950	3,100	3,876	20,000	22,528			19,941
2021-11-17	T	ETHR	19.12	19.38	18.78	19.37	0.40	168,638	848	19.25	19.43	51,895	2,308	38,558	3,200	2,773	23,800	27,750			17,704
2021-11-16	T	ETHR	19.57	19.68	18.84	19.02	-1.54	287,669	1,655	18.90	19.07	106,226	4,718	57,920	5,700	13,594	22,100	50,947			20,464		700
2021-11-15	T	ETHR	21.18	21.22	20.51	20.58	-0.51	156,956	986	20.51	20.65	58,062	4,800	34,500	9,000	2,270	13,200	22,078			11,621
2021-11-12	T	ETHR	20.84	21.16	20.40	21.09	-0.40	187,404	882	21.05	21.18	51,736	3,103	46,800	2,700	8,626	17,900	21,567			27,372		200
2021-11-11	T	ETHR	21.22	21.68	21.22	21.48	0.67	119,966	675	21.32	21.55	54,628	4,000	18,900	2,000	4,565	12,400	16,419			5,554		300
2021-11-10	T	ETHR	21.62	21.81	20.52	20.81	-0.58	159,076	1,043	20.77	20.89	55,356	3,300	35,300	1,400	2,493	19,400	31,179			7,888
2021-11-09	T	ETHR	21.62	21.68	21.13	21.39	0.03	103,177	760	21.30	21.50	36,074	5,727	22,815	1,200	2,764	4,700	16,529			10,668
2021-11-08	T	ETHR	21.22	21.51	21.12	21.36	1.18	200,557	1,099	21.30	21.40	54,376	7,600	47,000	4,200	12,141	16,100	41,399			15,166		200
2021-11-05	T	ETHR	20.25	20.38	20.00	20.20	0.06	90,077	645	20.08	20.25	42,523	2,800	12,000	3,000	7,579	3,600	10,785			7,490		200
2021-11-04	T	ETHR	20.35	20.56	19.85	20.17	-0.46	161,597	969	20.09	20.21	58,430	7,400	36,020	7,800	4,611	9,100	28,050			7,686
2021-11-03	T	ETHR	20.37	20.91	20.00	20.64	0.42	277,527	1,490	20.59	20.74	96,254	12,500	41,200	13,100	20,722	15,100	63,623			11,653		2,100
2021-11-02	T	ETHR	19.96	20.24	19.93	20.21	0.75	144,836	833	20.10	20.23	58,394	4,333	31,000	3,500	9,048	6,800	19,779			10,882		500
2021-11-01	T	ETHR	19.47	19.54	19.00	19.47	-0.13	144,063	896	19.38	19.51	64,631	3,000	21,100	5,600	4,316	14,500	19,814			9,002		200
2021-10-29	T	ETHR	19.26	19.95	19.26	19.66	0.67	224,430	1,250	19.60	19.98	126,986	3,700	46,500	2,900	5,008	6,900	23,018			7,318		700
2021-10-28	T	ETHR	18.75	18.99	18.40	18.99	1.15	238,292	1,208	18.45	19.00	93,825	6,700	31,915	10,600	12,009	17,600	59,258			4,085		1,100
2021-10-27	T	ETHR	17.93	18.05	17.58	17.82	-0.97	141,910	1,036	17.76	17.88	52,853	4,200	30,734	3,000	8,452	9,400	20,889			9,482		600
2021-10-26	T	ETHR	18.71	18.88	18.41	18.79	0.11	184,383	861	18.77	18.82	60,112	4,300	48,800	8,500	16,899	7,100	25,495			6,177		1,200
2021-10-25	T	ETHR	18.45	18.93	18.43	18.70	0.94	157,523	1,092	18.62	18.71	48,864	6,806	31,900	15,400	7,736	11,800	18,922			12,995		2,600
2021-10-22	T	ETHR	18.26	18.28	17.36	17.76	-0.38	171,030	892	17.72	17.77	77,935	1,800	28,150	4,600	6,155	7,300	37,867			4,773		100
2021-10-21	T	ETHR	18.89	18.99	17.82	18.14	-0.12	268,555	1,323	18.14	18.24	102,995	5,000	39,462	5,100	15,749	12,800	59,500			24,769
2021-10-20	T	ETHR	17.46	18.37	17.46	18.26	1.22	352,661	1,500	18.24	18.37	173,134	7,900	48,100	5,600	27,088	17,500	38,084			27,490		300
2021-10-19	T	ETHR	17.04	17.22	16.65	17.04	0.29	173,881	838	16.95	17.04	61,604	4,050	33,000	3,900	10,086	15,100	29,991			15,050		100
2021-10-18	T	ETHR	16.88	17.05	16.51	16.76	-0.41	220,911	1,232	16.68	16.77	90,119	8,500	22,700	12,500	14,312	17,300	39,039			11,641		3,100
2021-10-15	T	ETHR	16.97	17.39	16.88	17.20	0.31	244,959	1,084	17.06	17.20	134,401	8,300	40,700	3,400	9,265	12,000	13,499			22,694		300
2021-10-14	T	ETHR	16.74	17.03	16.73	16.92	1.13	148,576	685	16.88	16.96	78,353	2,700	11,510	1,600	5,677	6,600	29,861			10,275
2021-10-13	T	ETHR	15.58	15.85	15.32	15.83	0.24	79,764	404	15.76	15.85	42,170	600	12,200	2,000	4,874	3,800	10,608			2,912
2021-10-12	T	ETHR	15.56	15.96	15.47	15.59	-0.68	151,033	631	15.52	15.60	81,912	1,300	28,900	700	3,281	11,200	14,300			6,640
2021-10-08	T	ETHR	16.29	16.48	16.16	16.34	0.05	99,483	468	16.30	16.34	42,303	4,100	24,600	4,700	2,169	5,400	12,700			3,511
2021-10-07	T	ETHR	16.27	16.54	15.95	16.30	-0.03	126,784	701	16.16	16.34	65,695	2,200	22,001	2,400	1,667	5,400	20,002			5,419		500
2021-10-06	T	ETHR	16.20	16.55	16.12	16.30	0.45	278,248	1,184	16.23	16.45	158,433	9,800	40,000	5,400	3,545	19,500	29,530			9,930		500
2021-10-05	T	ETHR	15.67	15.89	15.45	15.85	0.32	122,981	707	15.81	15.87	52,154	4,200	25,200	5,400	3,708	6,500	19,759			4,170		900
2021-10-04	T	ETHR	15.34	15.60	14.85	15.55	0.53	216,054	1,053	15.52	15.56	79,694	9,100	34,145	8,400	12,997	21,200	36,237			9,026		500
2021-10-01	T	ETHR	14.81	15.10	14.52	15.00	1.29	237,980	1,180	14.95	15.13	76,169	10,300	54,600	14,700	12,200	17,100	32,631			11,294
2021-09-30	T	ETHR	13.85	13.92	13.54	13.71	0.76	102,288	505	13.67	13.74	45,041	900	21,500	1,700	2,445	8,900	12,372			8,383		100
2021-09-29	T	ETHR	13.30	13.48	12.92	12.95	-0.01	130,459	716	12.92	12.99	59,132	2,200	28,100	3,200	2,629	5,600	15,425			10,318		100
2021-09-28	T	ETHR	13.45	13.47	12.83	12.96	-0.68	146,671	712	12.95	13.04	71,401	1,300	36,000	700	706	9,600	12,838			10,362
2021-09-27	T	ETHR	14.18	14.24	13.58	13.65	0.34	229,574	696	13.61	13.68	105,361	55,604	27,000	500	3,979	3,900	14,971			5,746
2021-09-24	T	ETHR	12.79	13.49	12.78	13.31	-1.06	273,333	1,294	13.26	13.32	124,300	8,700	42,550	6,200	7,945	16,000	36,250			12,048		200
2021-09-23	T	ETHR	14.30	14.48	14.10	14.37	0.43	143,864	665	14.33	14.43	72,258	3,200	25,742	900	1,119	9,900	19,000			10,845
2021-09-22	T	ETHR	13.54	14.19	13.49	13.94	0.55	184,833	807	13.89	13.99	90,748	4,876	35,874	3,200	3,665	7,276	25,031			12,113		200
2021-09-21	T	ETHR	14.05	14.11	13.24	13.39	-0.85	148,048	902	13.30	13.41	79,036	2,200	23,238	1,200	2,982	11,200	11,360			13,932		200
2021-09-20	T	ETHR	14.15	14.47	13.80	14.24	-1.52	296,087	1,419	14.20	14.32	156,700	4,326	63,316	1,800	4,882	18,000	21,013			17,070		100
2021-09-17	T	ETHR	15.70	16.00	15.48	15.76	-0.56	127,168	582	15.71	15.79	74,703	953	16,090	400	1,361	6,800	10,034			13,127
2021-09-16	T	ETHR	16.64	16.64	16.21	16.32	0.19	82,532	408	16.30	16.34	42,155	400	14,820	400	1,642	5,800	9,139			5,576
2021-09-15	T	ETHR	15.70	16.20	15.61	16.13	0.78	87,112	572	16.09	16.15	27,846	3,100	17,500	7,900	5,950	4,400	16,112			1,654		100
2021-09-14	T	ETHR	15.27	15.60	15.19	15.35	0.44	123,670	507	15.32	15.39	67,217	1,500	21,389	1,200	2,309	9,400	12,159			3,196		100
2021-09-13	T	ETHR	14.80	15.51	14.23	14.91	-0.21	218,502	951	14.83	15.02	109,905	4,200	41,096	3,900	6,221	15,900	21,980			8,720		200
2021-09-10	T	ETHR	15.19	15.32	14.64	15.12	-0.72	177,288	922	15.10	15.19	75,779	6,300	53,730	1,900	2,250	14,500	17,054			5,326
2021-09-09	T	ETHR	16.26	16.26	15.77	15.82	-0.35	68,291	476	15.80	15.93	30,952	4,400	12,355	800	723	11,000	4,878			3,101
2021-09-08	T	ETHR	15.57	16.24	15.47	16.17	0.57	236,522	906	16.09	16.18	128,872	6,300	25,379	2,900	10,508	6,900	28,430			18,733
2021-09-07	T	ETHR	17.18	17.18	14.29	15.60	-2.28	630,843	3,197	15.52	15.73	288,937	16,850	102,729	18,500	22,380	52,100	76,945			45,307		1,200
2021-09-03	T	ETHR	17.90	18.20	17.76	17.88	0.73	210,575	929	17.86	17.88	120,972	2,100	14,157	1,300	1,876	11,700	22,853			30,327
2021-09-02	T	ETHR	17.20	17.45	16.97	17.17	0.22	171,054	847	17.10	17.18	80,637	9,600	17,863	3,000	7,856	16,600	20,427			9,271
2021-09-01	T	ETHR	16.03	17.17	16.03	16.94	1.38	238,024	1,160	16.88	17.04	113,600	6,700	28,057	1,400	16,027	14,100	27,885			29,455		100
2021-08-31	T	ETHR	15.51	15.84	15.28	15.56	0.36	148,998	711	15.52	15.60	81,757	5,800	19,200	2,100	3,493	7,200	23,029			5,611
2021-08-30	T	ETHR	14.39	15.23	14.36	15.23	0.46	147,561	776	15.18	15.23	61,913	5,100	14,304	8,600	5,714	13,000	18,954			13,942		100