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
2023-03-24	T	KEI	5.13	5.34	5.02	5.29	0.03	19,257	112	5.16	5.33	15,100	2,200		100	200	900				737
2023-03-23	T	KEI	5.51	5.57	5.20	5.26	-0.24	117,691	256	5.21	5.60	99,111	9,400	2,624	200	458	900	2,600			2,170
2023-03-22	T	KEI	5.55	5.59	5.50	5.50	-0.15	66,007	177	5.50	5.60	51,294	4,950	4,300		6	4,200				1,257
2023-03-21	T	KEI	5.46	5.72	5.46	5.65	0.24	49,339	137	5.50	5.72	37,466	3,400	2,500	1,000	101	1,900	300			2,618
2023-03-20	T	KEI	5.48	5.51	5.28	5.41	-0.18	36,003	196	5.30	5.48	21,399	6,900	2,100		100	1,300	200			2,482
2023-03-17	T	KEI	5.58	5.59	5.21	5.59		98,397	374	5.36	5.65	63,851	16,300	3,800	900	400	7,100				5,639
2023-03-16	T	KEI	5.49	5.66	5.31	5.59	0.24	139,340	549	5.35	5.61	92,626	17,400	6,300	800	188	5,900	5,284			6,641
2023-03-15	T	KEI	5.40	5.52	4.99	5.35	-0.15	240,178	681	5.35	5.50	135,214	30,000	20,000	800	900	20,600	18,500			13,160
2023-03-14	T	KEI	5.43	5.62	5.41	5.50	-0.03	88,584	382	5.40	5.68	37,354	10,900	13,000	300	203	4,300	2,100			14,435
2023-03-13	T	KEI	5.24	5.78	5.23	5.53	0.03	172,042	630	5.50	5.56	107,894	24,500	16,200		474	6,100	8,700			6,735
2023-03-10	T	KEI	5.73	5.74	5.21	5.50	-0.24	133,562	535	5.45	5.50	85,200	11,100	13,700		230	10,300	8,200			4,472
2023-03-09	T	KEI	6.07	6.07	5.68	5.75	0.06	97,661	485	5.61	5.80	60,723	11,400	7,500	500	1,040	10,100	3,000			2,827		100
2023-03-08	T	KEI	5.85	5.91	5.55	5.67	-0.18	71,850	392	5.60	5.79	40,483	17,201	2,000	500	166	5,500	1,700			3,847
2023-03-07	T	KEI	6.35	6.35	5.75	5.85	-0.53	78,222	449	5.80	5.97	51,000	14,120	400		240	7,100	800			4,067
2023-03-06	T	KEI	6.78	6.92	6.24	6.38	-0.37	88,287	425	6.24	6.40	58,423	11,903	5,900		2	7,700	400			3,305
2023-03-03	T	KEI	5.96	6.89	5.88	6.75	0.88	166,728	708	6.72	6.80	90,877	29,000	20,700	2,600	425	9,500	1,700			10,811
2023-03-02	T	KEI	5.93	6.00	5.77	5.87	-0.11	49,590	257	5.80	6.10	32,251	2,900	3,900		300	5,100	1,900			2,966
2023-03-01	T	KEI	5.68	5.99	5.30	5.98	0.38	171,646	534	5.80	5.99	116,746	22,500	11,900	2,000	100	6,800	4,900			5,459
2023-02-28	T	KEI	5.66	5.73	5.27	5.60	0.05	187,722	737	5.39	5.67	116,864	26,700	18,300		256	11,435	5,800			5,917
2023-02-27	T	KEI	5.68	5.77	5.49	5.55	-0.14	61,913	297	5.39	5.77	40,758	8,300	3,000	500	522	3,400	3,500			1,544
2023-02-24	T	KEI	5.56	5.71	5.47	5.69	0.04	97,851	354	5.52	5.72	61,420	13,400	10,400	200	270	7,100	2,400			766
2023-02-23	T	KEI	5.64	5.85	5.51	5.65	0.17	59,996	260	5.65	5.78	37,965	8,501	4,002	400	330	4,800	100			3,841
2023-02-22	T	KEI	5.44	5.57	5.28	5.48	-0.02	282,192	1,090	5.36	5.53	162,002	22,000	13,230	500	30	17,500	1,500			28,120
2023-02-21	T	KEI	5.82	5.98	5.48	5.50	-0.51	170,745	492	5.50	5.56	110,997	15,431	15,800	200	90	5,900	200			18,900
2023-02-17	T	KEI	6.12	6.12	5.95	6.01	-0.14	55,282	326	5.87	6.15	28,943	9,510	7,904	700	66	4,100	1,400			2,226
2023-02-16	T	KEI	6.28	6.45	5.77	6.15	-0.04	61,693	339	6.10	6.39	32,722	9,700	7,100	1,100	985	5,700	100			3,278
2023-02-15	T	KEI	6.40	6.56	6.16	6.19	-0.16	121,619	443	6.07	6.40	86,292	15,800	5,500	900	570	4,700				6,901
2023-02-14	T	KEI	5.91	6.37	5.80	6.35	0.38	141,450	526	6.26	6.38	84,759	21,100	10,400	200	609	10,400	1,300			11,780
2023-02-13	T	KEI	5.85	6.05	5.72	5.97	0.18	172,632	437	5.93	6.00	76,267	19,114	50,270	5,200	500	6,300	1,719			9,703		2,700
2023-02-10	T	KEI	5.54	5.90	5.42	5.79	0.27	154,345	642	5.76	5.88	95,433	21,155	14,300	6,700	170	4,900	2,580			3,809		2,200	2,700
2023-02-09	T	KEI	5.54	5.65	5.23	5.52	-0.05	244,783	775	5.33	5.75	152,558	33,060	19,800	4,000	710	13,000	3,600			15,187
2023-02-08	T	KEI	5.21	5.76	5.20	5.57	0.27	294,253	950	5.50	5.75	203,548	30,487	30,600	3,400	810	11,200	4,000			9,214
2023-02-07	T	KEI	6.50	6.56	5.26	5.30	-1.36	946,086	2,592	5.29	5.50	669,994	81,926	79,352	3,900	2,667	56,000	25,000			23,533		100
2023-02-06	T	KEI	7.42	7.42	6.54	6.66	-0.71	224,871	818	6.61	7.00	135,489	23,600	26,470	1,600	812	23,586	4,900			7,503
2023-02-03	T	KEI	7.32	7.78	7.19	7.37	-0.03	125,900	604	7.32	7.40	55,668	13,600	23,968		681	21,100	2,700			7,208
2023-02-02	T	KEI	7.70	7.70	7.31	7.40	-0.17	152,437	507	7.30	7.57	80,725	18,400	31,267	1,000	148	11,800	500			6,946
2023-02-01	T	KEI	7.44	7.73	7.28	7.57	0.20	225,498	852	7.55	7.68	122,978	16,000	47,400	400	646	21,000	3,700			10,857
2023-01-31	T	KEI	6.85	7.42	6.77	7.39	0.54	225,932	676	7.28	7.40	139,533	19,500	42,745	2,900	801	5,600	4,100			8,079
2023-01-30	T	KEI	6.95	7.06	6.74	6.85	-0.07	148,743	390	6.85	6.95	93,465	11,900	23,100	1,900	160	9,200				8,752
2023-01-27	T	KEI	6.84	7.16	6.75	6.92	0.21	352,881	879	6.85	7.10	239,035	26,810	35,000	1,000	10,328	22,600	9,500			6,837
2023-01-26	T	KEI	6.44	6.71	6.44	6.71	0.31	137,916	277	6.54	6.75	91,084	14,700	13,300	300	160	8,500	6,700			2,855
2023-01-25	T	KEI	6.40	6.42	6.15	6.40	0.06	84,479	233	6.22	6.42	56,995	9,830	7,900		280	4,000	2,100			2,800
2023-01-24	T	KEI	6.60	6.67	6.31	6.34	-0.34	88,879	312	6.31	6.49	49,616	6,800	17,200	1,000	1,460	6,400	1,000			4,613		100
2023-01-23	T	KEI	6.64	6.70	6.54	6.68	0.10	270,404	471	6.55	6.69	207,712	21,904	12,000	2,000	1,133	5,300	1,600			18,425
2023-01-20	T	KEI	6.12	6.58	6.02	6.57	0.41	141,377	424	6.39	6.60	78,981	22,400	21,900	200	744	5,100	1,000			10,448
2023-01-19	T	KEI	6.01	6.17	5.82	6.16	-0.04	175,084	514	6.08	6.18	114,893	16,100	25,682	2,200	71	4,100	1,800			9,137
2023-01-18	T	KEI	6.21	6.65	6.08	6.20	0.12	348,781	798	6.10	6.20	242,813	38,200	36,600	5,000	2,161	11,500	3,200			7,602		100
2023-01-17	T	KEI	6.60	6.60	5.61	6.08	-0.49	225,986	741	5.92	6.19	145,072	29,130	21,200	4,600	1,340	6,300	5,800			10,077		100
2023-01-16	T	KEI	5.63	6.57	5.63	6.57	0.97	439,155	954	6.55	6.57	279,752	41,734	70,940	2,700	1,417	7,900	11,312			19,840
2023-01-13	T	KEI	5.08	5.60	5.08	5.60	0.58	349,479	677	5.60	5.62	243,710	30,014	53,605	3,700	535	3,100	800			10,694
2023-01-12	T	KEI	4.87	5.03	4.71	5.02	0.22	219,925	420	4.97	5.04	135,972	16,253	48,301	2,500	520	4,700	4,300			6,263
2023-01-11	T	KEI	4.46	4.80	4.44	4.80	0.36	174,746	420	4.67	4.80	109,676	11,412	33,325	1,500	287	4,200	4,000			8,744
2023-01-10	T	KEI	4.24	4.45	4.04	4.45	0.25	166,751	250	4.40	4.48	130,794	9,800	16,300	200	82	1,600	2,400			4,024
2023-01-09	T	KEI	3.91	4.25	3.91	4.24	0.41	395,364	648	4.20	4.25	255,390	26,251	58,576	15,600	3,865	4,700	7,200			14,298
2023-01-06	T	KEI	3.72	3.83	3.72	3.83	0.16	18,232	81	3.72	3.83	10,278	3,400	1,400		50	400				2,504
2023-01-05	T	KEI	3.72	3.78	3.67	3.67	-0.06	17,785	62	3.67	3.77	11,751	3,500	1,306	300			200			605
2023-01-04	T	KEI	3.83	3.83	3.69	3.73	-0.12	60,948	141	3.69	3.91	38,747	4,900	11,600		70					4,863
2023-01-03	T	KEI	4.05	4.05	3.65	3.85	-0.13	74,365	237	3.56	3.91	53,522	10,013	100		119	1,900	3,500			4,287
2022-12-30	T	KEI	4.02	4.04	3.90	3.98	-0.04	71,293	131	3.98	4.05	37,190	13,940	7,800			3,600	7,100			1,593
2022-12-29	T	KEI	3.76	4.07	3.65	3.97	0.21	286,250	323	3.93	4.02	221,919	18,800	23,700	200	224	4,000	5,100			11,018
2022-12-28	T	KEI	3.65	3.76	3.61	3.76	0.15	31,568	102	3.75	3.76	19,745	5,200		2,300	110	800	1,000			1,588