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
2025-07-08	T	ETHR	11.82	12.06	11.75	11.95	0.32	48,986	176	11.95	12.01	25,084	3,300	2,700	5,400	995	100	2,770			3,940			111
2025-07-07	T	ETHR	11.69	11.70	11.52	11.63	0.30	68,481	236	11.62	11.67	25,007	9,131	7,250	8,400	6,501	2,000	4,500			3,093			101
2025-07-04	T	ETHR	11.57	11.57	11.27	11.34	-0.37	37,859	105	11.31	11.49	16,261	2,000	2,300	3,900	425	500	2,600			8,881		200	115
2025-07-03	T	ETHR	11.83	11.99	11.69	11.71	-0.14	166,342	481	11.70	11.84	52,774	60,300	6,800	2,800	2,873	28,185	2,100			9,057		600	100
2025-07-02	T	ETHR	11.17	11.86	11.17	11.84	0.32	62,068	234	11.86	11.88	22,852	6,900	3,950	9,500	9,970	900	5,000			1,778		700	115
2025-06-30	T	ETHR	11.32	11.52	11.14	11.52	0.43	69,107	142	11.47	11.52	38,215	12,100	4,100	4,300	2,850	3,300	2,600			707		300	150
2025-06-27	T	ETHR	11.15	11.20	11.00	11.10	-0.05	48,814	133	11.06	11.11	20,231	3,300	700	1,700	6,367	5,900	2,300			7,548		300	201
2025-06-26	T	ETHR	11.15	11.21	11.03	11.15	-0.04	70,053	176	11.11	11.17	34,682	12,000	500	8,600	1,609	2,100	9,200			1,046
2025-06-25	T	ETHR	11.26	11.26	11.03	11.19		41,303	161	11.15	11.21	17,465	11,882	1,153	2,200	242	1,800	2,400			2,437		100	71
2025-06-24	T	ETHR	11.09	11.37	11.04	11.19	0.53	109,311	266	11.18	11.24	82,879	13,842	1,200	400	3,720	4,300	1,000			894		300	41
2025-06-23	T	ETHR	10.39	10.67	10.12	10.67	-0.46	89,064	356	10.63	10.69	33,638	20,887	1,800	9,900	2,840	7,000	6,910			3,080		100	343
2025-06-20	T	ETHR	11.73	11.74	10.92	11.13	-0.37	52,109	150	11.10	11.16	13,903	18,268	2,930	3,500	200	10,900	700			904		200
2025-06-19	T	ETHR	11.59	11.60	11.44	11.50	0.08	66,489	224	11.35	11.59	21,126	25,800	2,500	200	3,900	9,500	2,200			489		400	34
2025-06-18	T	ETHR	11.30	11.63	11.30	11.42	-0.14	108,522	469	11.43	11.48	40,121	25,358	300	19,500	5,378	10,800	5,100			1,460		200	1
2025-06-17	T	ETHR	11.63	11.70	11.22	11.59	-0.52	93,680	230	11.54	11.60	34,525	24,630	961	8,700	2,652	10,800	5,110			3,469		200	98
2025-06-16	T	ETHR	11.85	12.14	11.85	12.11	0.59	23,266	100	12.10	12.15	7,053	3,101	4,302	2,000	1,335	1,550	1,900			879		400
2025-06-13	T	ETHR	11.65	11.74	11.45	11.52	-0.78	183,474	396	11.49	11.54	83,085	34,280	6,900	10,900	7,842	16,700	10,600			11,445		600	151
2025-06-12	T	ETHR	12.50	12.66	12.30	12.30	-0.59	86,139	232	12.27	12.32	27,210	18,900	4,200	3,300	4,307	11,400	3,600			8,643		300	172
2025-06-11	T	ETHR	12.93	13.17	12.80	12.88	0.165	95,090	261	12.88	12.93	57,327	10,550	1,500	7,700	2,005	1,700	5,700			7,863		300	130
2025-06-10	T	ETHR	12.63	12.85	12.38	12.73	0.88	104,966	287	12.71	12.77	36,378	25,500	5,750	12,000	1,991	8,550	5,600			8,591			31
2025-06-09	T	ETHR	11.64	11.89	11.56	11.85	0.43	58,282	173	11.83	11.89	22,168	14,800	2,400	4,700	3,400	6,400	3,000			1,032			19
2025-06-06	T	ETHR	11.43	11.58	11.41	11.42	-0.22	113,630	251	11.39	11.45	41,374	20,990	3,750	7,700	5,574	5,500	3,600			23,425		200
2025-06-05	T	ETHR	11.88	11.90	11.52	11.60	-0.44	51,115	159	11.57	11.62	17,382	5,100	2,200	4,000	2,014	1,700	3,300			14,080		100	1
2025-06-04	T	ETHR	12.04	12.20	11.94	12.04	-0.04	64,074	95	12.03	12.09	25,601	6,700	6,200	2,300	2,811	1,900	4,100			13,393		100
2025-06-03	T	ETHR	12.10	12.20	12.01	12.08	0.43	56,175	149	12.07	12.13	16,439	7,800	5,800	8,500	4,960	2,000	7,000			1,804		300
2025-06-02	T	ETHR	11.52	11.80	11.48	11.66	-0.20	86,619	230	11.63	11.68	49,088	10,801	2,712	3,600	1,200	2,500	4,400			10,330		300	8
2025-05-30	T	ETHR	12.02	12.08	11.73	11.84	-0.47	76,318	206	11.84	11.89	28,758	29,200		4,300	1,700	1,900	5,000			3,496		100	74
2025-05-29	T	ETHR	12.45	12.45	12.19	12.32	0.17	38,831	119	12.27	12.32	21,515	4,400		5,100	800	1,400	2,600			993		300	59
2025-05-28	T	ETHR	12.42	12.49	12.15	12.17	-0.31	49,810	149	12.15	12.20	8,165	12,500	3,705	2,900	1,367	16,200	2,800			1,408		100
2025-05-27	T	ETHR	12.31	12.55	12.24	12.46	0.74	96,435	274	12.46	12.52	57,820	18,901		6,800	2,468	1,500	7,500			879		200	111
2025-05-26	T	ETHR	11.83	11.83	11.67	11.72	-0.11	31,102	98	11.62	11.99	18,761	1,404		3,700	1,347	800	4,400			405		100	7
2025-05-23	T	ETHR	11.85	11.98	11.79	11.82	-0.44	71,288	237	11.78	11.83	35,228	11,232		9,400	1,300	5,100	7,800			849		100	30
2025-05-22	T	ETHR	12.37	12.49	12.24	12.26	0.62	76,852	295	12.26	12.31	40,898	8,400		7,200	708	8,400	2,100			8,155		200	8
2025-05-21	T	ETHR	11.79	12.15	11.40	11.72	-0.01	124,711	262	11.68	11.73	49,473	4,526		15,100	3,031	2,300	8,900			39,201		1,100	298
2025-05-20	T	ETHR	11.64	11.74	11.50	11.73	-0.42	81,629	272	11.67	12.50	32,683	8,293		9,500	5,133	3,700	6,100			14,411		100	129
2025-05-16	T	ETHR	12.20	12.25	12.11	12.17	0.26	65,371	179	12.17	12.20	18,443	10,544		10,000	5,161	4,500	4,500			10,146		400	83
2025-05-15	T	ETHR	12.05	12.20	11.69	11.88	-0.36	66,542	184	11.85	11.91	23,000	7,314		8,700	3,214	5,500	5,700			10,828		700	163
2025-05-14	T	ETHR	12.23	12.27	11.97	12.24	-0.32	43,825	148	12.20	12.26	24,109	3,346		7,200	1,871	1,500	2,050			2,373		200	221
2025-05-13	T	ETHR	11.97	12.65	11.91	12.56	0.99	104,784	310	12.58	12.65	58,193	7,000		9,000	2,907	15,350	6,400			3,419		400	97
2025-05-12	T	ETHR	12.02	12.11	11.36	11.54	0.62	114,382	347	11.54	11.59	50,064	21,100		13,300	664	3,200	1,200			23,319		200	601
2025-05-09	T	ETHR	10.90	11.14	10.71	10.97	1.07	122,828	565	10.85	11.04	71,184	17,870		3,200	6,814	12,500	6,800			3,317			149
2025-05-08	T	ETHR	9.17	9.93	9.17	9.90	1.55	80,859	257	9.66	10.00	30,054	10,108		11,900	5,625	4,800	9,140			8,946			149
2025-05-07	T	ETHR	8.45	8.51	8.30	8.34	0.06	6,230	55	8.31	8.37	1,700			1,300		100	2,100			459			20
2025-05-06	T	ETHR	8.14	8.28	8.14	8.27	-0.18	11,550	74	8.22	8.28	5,980	800		1,100	900	300	1,700			515			5
2025-05-05	T	ETHR	8.37	8.47	8.34	8.39	-0.14	8,243	70	8.40	8.46	3,328	1		1,200	1,802		1,100			512
2025-05-02	T	ETHR	8.51	8.63	8.49	8.54	-0.06	40,826	121	8.52	8.57	15,516	7,000		5,400	2,836	3,400	5,300			615			60
2025-05-01	T	ETHR	8.58	8.71	8.50	8.57	0.28	27,980	132	8.56	8.61	9,430	1,400		8,800	555	2,000	4,900			693			50
2025-04-30	T	ETHR	8.25	8.29	8.07	8.29	-0.18	23,104	117	8.25	8.31	8,535	6,900		600	1,602	1,500	2,900			814			10
2025-04-29	T	ETHR	8.46	8.51	8.45	8.47	0.12	4,360	46	8.46	8.51	2,002			900	750					467			78
2025-04-28	T	ETHR	8.40	8.40	8.20	8.35	-0.03	19,849	72	8.33	8.38	3,707			6,100			2,100			7,719
2025-04-25	T	ETHR	8.26	8.46	8.23	8.41	0.18	19,933	90	8.39	8.45	11,415	1,736		2,200	1,060	1,500	1,300			403			2
2025-04-24	T	ETHR	8.19	8.30	8.19	8.23	-0.12	9,086	72	8.20	8.26	3,628	600		3,800	40		300			643			2
2025-04-23	T	ETHR	8.45	8.53	8.24	8.35	0.46	83,079	302	8.34	8.39	28,511	6,550		10,100	11,200	15,400	9,900			1,210			20
2025-04-22	T	ETHR	7.59	8.00	7.59	7.89	0.56	52,356	170	7.89	7.95	15,231	5,800		11,600	700	1,700	5,650			11,284			40
2025-04-21	T	ETHR	7.56	7.59	7.30	7.33	-0.04	27,628	100	7.30	7.35	19,690	1,701		1,600	500	2,200	700			792
2025-04-17	T	ETHR	7.46	7.52	7.32	7.38	-0.03	25,139	107	7.34	7.39	6,242	4,610	66	8,400	58	603	3,525			1,128			95
2025-04-16	T	ETHR	7.39	7.51	7.21	7.41	-0.14	34,249	166	7.38	7.43	9,734	4,066		11,200	4,300	100	3,700			992
2025-04-15	T	ETHR	7.67	7.69	7.51	7.55	-0.09	14,201	95	7.53	7.58	3,662	1,096		2,600	755	1,700	3,100			825			41
2025-04-14	T	ETHR	7.78	7.87	7.60	7.64	0.32	32,305	123	7.61	7.67	10,718	6,265	200	6,700	465	1,900	10,800			1,203
2025-04-11	T	ETHR	7.29	7.42	7.27	7.32	0.21	13,212	119	7.30	7.35	2,444	1,002	300	3,800	10	1,700	1,700			975			89
2025-04-10	T	ETHR	7.52	7.52	6.94	7.11	-0.67	42,949	205	7.08	7.14	15,970	8,492		8,200	646	3,300	4,600			681
2025-04-09	T	ETHR	6.94	7.96	6.94	7.80	0.78	94,006	311	7.75	7.83	55,984	5,215		11,800	2,300	6,500	7,100			2,645			50