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
2022-05-20	T	ETHR	9.32	9.32	8.79	8.99	-0.10	148,481	417	8.92	9.05	111,029	4,100	8,322	10,200	1,050	4,800	7,000			795		1,000
2022-05-19	T	ETHR	8.97	9.25	8.88	9.10	0.01	52,231	284	9.02	9.15	23,395	2,968	3,000	13,300	1,342	2,800	3,315			819		1,000
2022-05-18	T	ETHR	9.13	9.14	8.86	9.08	-0.25	51,879	261	8.91	9.19	23,712	4,000	5,200	7,100	2,920	6,200	900			1,021		500
2022-05-17	T	ETHR	9.56	9.68	9.21	9.33	0.16	73,133	306	9.27	9.39	36,775	3,250	10,100	12,000	1,405	2,000	5,050			1,576		900
2022-05-16	T	ETHR	9.26	9.33	9.10	9.17	-0.32	102,386	372	9.11	9.19	49,209	4,400	11,800	15,500	1,370	6,300	7,365			949		700
2022-05-13	T	ETHR	9.71	9.89	9.38	9.49	0.45	150,656	629	9.33	9.65	64,920	9,600	22,400	24,400	2,229	5,800	10,030			1,958		1,600
2022-05-12	T	ETHR	9.01	9.44	8.68	9.04	-0.72	433,461	1,658	8.88	10.00	250,525	11,900	60,750	53,300	7,036	14,600	28,200			2,549		4,200
2022-05-11	T	ETHR	10.34	11.01	9.70	9.76	-1.18	423,722	1,835	9.68	9.85	139,907	19,900	118,500	68,500	14,745	26,900	28,548			2,375		3,100
2022-05-10	T	ETHR	11.27	11.33	10.81	10.95	0.43	201,713	892	10.86	11.00	75,180	9,000	42,200	41,200	6,795	9,100	15,184			1,442		1,100
2022-05-09	T	ETHR	11.01	11.24	10.32	10.52	-1.87	315,279	1,271	10.46	10.59	114,058	16,437	88,422	51,100	8,444	16,000	13,746			4,038		2,100
2022-05-06	T	ETHR	12.37	12.47	12.08	12.36	-0.10	125,613	597	12.31	13.75	45,485	6,330	19,600	26,700	4,047	10,200	10,900			1,267		900
2022-05-05	T	ETHR	13.32	13.32	12.35	12.48	-0.94	189,016	661	12.42	12.55	91,162	9,336	30,015	25,600	10,240	9,400	10,896			709		1,600
2022-05-04	T	ETHR	13.12	13.46	12.91	13.41	0.70	96,967	440	13.36	13.49	40,144	4,407	19,700	16,200	1,486	8,200	5,200			700		900
2022-05-03	T	ETHR	12.97	13.05	12.66	12.71	-0.32	106,807	444	12.50	13.00	52,281	8,000	9,600	10,500	2,263	8,600	8,501			6,252		800
2022-05-02	T	ETHR	12.95	13.10	12.79	13.03	0.25	112,661	472	12.97	13.11	72,073	3,400	10,900	12,800	2,186	4,900	5,503			507		300
2022-04-29	T	ETHR	13.02	13.10	12.72	12.78	-0.69	110,894	361	12.73	12.85	68,018	4,800	9,000	6,500	1,498	6,900	8,000			5,778		400
2022-04-28	T	ETHR	13.34	13.61	13.12	13.47	0.41	170,799	491	13.41	13.54	122,920	6,700	11,800	9,200	3,150	8,000	5,700			2,109		100
2022-04-27	T	ETHR	13.20	13.33	12.97	13.06	0.06	86,629	314	12.98	13.11	36,247	9,850	7,653	10,900	1,123	7,900	11,200			456		400
2022-04-26	T	ETHR	13.55	13.55	12.89	13.00	-0.67	56,964	256	12.91	13.04	29,145	5,500	4,300	7,700	1,498	1,900	5,700			1,021		200
2022-04-25	T	ETHR	13.00	13.68	12.95	13.67	0.24	51,858	297	13.62	13.75	18,092	2,180	10,000	7,100	2,521	4,400	5,704			1,511		200
2022-04-22	T	ETHR	13.59	13.64	13.34	13.43	-0.15	81,588	373	13.35	13.48	30,426	6,200	21,100	8,100	2,564	4,800	4,700			3,098		600
2022-04-21	T	ETHR	14.09	14.15	13.57	13.58	-0.11	83,551	403	13.55	13.65	28,921	4,200	12,300	9,400	2,845	12,900	9,400			845		300
2022-04-20	T	ETHR	14.03	14.07	13.56	13.71	-0.31	56,148	255	13.63	13.76	20,341	2,500	11,300	4,400	1,358	8,600	6,122			1,527
2022-04-19	T	ETHR	13.79	14.09	13.79	14.02	0.47	25,616	150	13.96	14.08	6,015	900	10,500	2,400	1,525	2,700	500			806		200
2022-04-18	T	ETHR	13.21	13.60	13.06	13.56	0.04	86,025	444	13.47	13.61	32,194	4,800	13,505	5,700	2,594	8,100	17,006			1,173		400
2022-04-14	T	ETHR	13.93	13.93	13.45	13.51	-0.36	53,636	266	13.43	13.56	28,608	1,200	4,500	7,000	520	4,900	6,600			266
2022-04-13	T	ETHR	13.65	14.03	13.64	13.87	0.46	88,198	377	13.79	13.92	33,185	5,000	15,300	7,400	3,614	9,900	13,200			398		200
2022-04-12	T	ETHR	13.82	13.82	13.40	13.42	-0.12	64,326	361	13.34	13.47	30,789	2,300	12,700	2,800	1,039	7,000	6,100			1,298		300
2022-04-11	T	ETHR	13.71	13.78	13.45	13.57	-0.96	178,903	700	13.50	13.63	77,519	7,800	39,800	8,900	7,218	17,700	15,700			3,754		500
2022-04-08	T	ETHR	14.53	14.87	14.47	14.56	0.08	93,197	408	14.47	14.61	52,503	2,900	15,400	4,900	864	6,500	3,734			1,296		300
2022-04-07	T	ETHR	14.43	14.58	14.25	14.48	0.05	70,397	316	14.40	14.53	35,115	3,450	7,700	7,700	2,515	6,600	6,400			615		200
2022-04-06	T	ETHR	14.81	14.81	14.21	14.43	-1.04	190,007	558	14.37	14.50	106,863	8,020	38,400	10,500	2,496	9,700	10,700			2,693
2022-04-05	T	ETHR	15.44	15.48	15.26	15.48	-0.11	60,072	323	15.42	15.53	29,532	3,900	12,000	3,400	514	4,400	4,828			1,115		300
2022-04-04	T	ETHR	15.46	15.61	15.25	15.57	0.06	78,655	384	15.51	15.65	22,501	5,500	24,940	6,300	3,171	4,100	9,747			2,171		200
2022-04-01	T	ETHR	14.93	15.60	14.92	15.50	0.81	153,327	613	15.25	16.00	80,374	5,600	27,300	9,000	4,693	10,200	13,600			2,160		400
2022-03-31	T	ETHR	15.19	15.19	14.55	14.69	-0.44	198,987	561	14.61	14.74	117,697	6,720	30,844	6,800	1,814	15,190	9,420			7,552		300
2022-03-30	T	ETHR	15.10	15.37	14.93	15.15	-0.18	76,597	372	15.07	15.20	27,526	2,800	21,200	3,300	776	9,300	9,200			2,120		200
2022-03-29	T	ETHR	15.49	15.50	15.13	15.33	0.05	177,508	712	15.28	15.41	82,681	8,400	31,700	16,500	10,219	8,300	11,175			8,003		400
2022-03-28	T	ETHR	15.02	15.39	15.01	15.29	1.41	106,127	520	15.25	15.30	28,735	6,930	32,200	2,700	4,534	11,100	10,300			9,352
2022-03-25	T	ETHR	14.23	14.28	13.78	13.91	-0.04	91,360	439	13.60	13.95	35,675	6,900	13,100	10,300	3,308	9,500	7,900			4,572		100
2022-03-24	T	ETHR	13.55	14.04	13.53	13.97	0.63	85,180	321	13.90	14.02	46,868	3,600	11,600	6,200	1,238	6,100	8,300			1,248
2022-03-23	T	ETHR	13.36	13.66	13.29	13.34	-0.10	25,726	148	13.24	13.39	11,278	1,800	6,200	1,300	542	3,000	800			769
2022-03-22	T	ETHR	13.54	13.64	13.44	13.44	0.28	87,538	305	13.43	13.85	14,968	5,300	37,500	5,600	10,070	6,200	7,000			850
2022-03-21	T	ETHR	13.21	13.34	13.04	13.16	-0.20	38,309	201	13.08	13.22	18,232	4,950	11,250		984	400	1,100			1,393
2022-03-18	T	ETHR	12.68	13.39	12.60	13.36	0.59	79,547	265	13.31	13.46	31,928	7,900	23,000	2,500	1,217	1,100	9,804			1,573
2022-03-17	T	ETHR	12.77	12.83	12.58	12.79	0.28	56,672	255	12.72	12.87	19,229	4,600	9,600	4,800	4,324	2,200	10,400			1,322
2022-03-16	T	ETHR	12.18	12.52	12.07	12.51	0.37	69,210	246	12.45	12.58	31,795	3,195	13,700	3,800	302	5,500	9,600			731		100
2022-03-15	T	ETHR	11.63	12.15	11.57	12.14	0.50	35,094	163	12.03	12.24	17,544	2,350	6,800	5,400	206	500	800			894		100
2022-03-14	T	ETHR	11.75	11.82	11.51	11.61	0.05	42,333	200	11.59	11.66	15,313	1,825	12,000	2,800	299	1,800	7,100			1,090		100
2022-03-11	T	ETHR	11.97	11.97	11.52	11.53	-0.46	24,072	140	11.51	11.65	6,904	4,700	4,800	1,000	1,347	600	1,705			1,079
2022-03-10	T	ETHR	11.84	12.01	11.77	11.97	-0.35	34,977	179	11.90	12.06	16,779	1,810	5,200	2,200	2,125	2,100	2,265			1,488
2022-03-09	T	ETHR	12.56	12.67	12.28	12.32	0.52	31,290	161	12.25	12.42	16,031	650	8,000	600	892	800	1,200			2,717
2022-03-08	T	ETHR	11.83	12.10	11.65	11.78	0.50	135,081	507	11.65	11.88	68,461	308	21,800	7,800	3,332	16,500	15,500			920
2022-03-07	T	ETHR	12.05	12.08	11.20	11.28	-0.64	160,328	681	11.22	11.36	67,298	7,654	24,600	13,000	4,799	25,200	14,900			2,468		200
2022-03-04	T	ETHR	12.39	12.42	11.85	11.93	-0.78	119,622	457	11.91	11.98	47,276	12,000	23,767	2,400	8,053	12,600	11,000			2,024		100
2022-03-03	T	ETHR	13.20	13.25	12.65	12.71	-0.64	54,458	372	12.65	12.79	25,615	2,370	8,515	2,500	2,449	3,400	5,300			2,759
2022-03-02	T	ETHR	13.49	13.79	13.23	13.34	-0.24	67,006	350	13.24	13.42	30,971	3,000	15,510	3,500	1,506	2,300	3,800			2,612
2022-03-01	T	ETHR	13.71	13.72	13.20	13.58	0.71	133,216	461	13.52	13.63	44,778	4,800	49,540	3,300	1,492	9,500	15,600			3,090
2022-02-28	T	ETHR	12.29	12.91	12.29	12.89	0.53	99,404	416	12.81	12.96	49,441	5,400	17,700	3,600	1,940	7,300	11,150			2,218
2022-02-25	T	ETHR	12.35	12.52	12.17	12.37	0.21	161,561	520	12.30	12.42	62,302	5,680	47,800	6,000	6,083	11,500	18,200			2,386
2022-02-24	T	ETHR	10.92	12.55	10.91	12.17	0.23	190,223	665	12.08	12.24	127,390	3,900	23,436	200	4,449	11,300	14,000			3,943