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
2026-04-13	T	KEI	7.57	7.93	7.27	7.31	0.35	54,175	393	7.25	8.00	40,032	1,324	1,100		50	2,300	3,008			3,080		2,100	75
2026-04-10	T	KEI	6.95	7.02	6.80	6.96	-0.01	31,663	192	6.62	7.35	25,465	300	300	600	300	1,367	1,104			739		1,100
2026-04-09	T	KEI	7.13	7.29	6.87	6.97	-0.06	40,159	285	6.60	7.28	20,116	3,660	400	1,500	566	7,400	2,800			855		2,300	7
2026-04-08	T	KEI	6.88	7.09	6.39	7.03	-0.50	51,907	434	6.80	7.15	30,984	1,965	1,100		400	6,900	5,699			2,301		1,300	51
2026-04-07	T	KEI	7.43	7.71	7.425	7.53	0.13	46,083	359	7.00	7.54	29,387	3,200	600	500	400	5,200	2,600			2,995		300
2026-04-06	T	KEI	7.29	7.51	7.13	7.40	0.02	18,954	151	6.88	7.48	18,954	2,457	600		800	6,100	2,400			2,836		2,700	2
2026-04-02	T	KEI	7.37	7.70	7.33	7.38	0.35	57,054	440	7.29	7.70	36,374	500	700	3,300	800	5,500	2,136			4,635		2,100	70
2026-04-01	T	KEI	7.47	7.47	6.95	7.03	-0.65	67,552	500	6.98	7.49	37,596	5,083	2,200	800	1,520	5,300	3,882			6,743		3,600	212
2026-03-31	T	KEI	8.08	8.11	7.38	7.68	-0.29	80,165	625	7.42	7.70	40,302	6,500	3,615	1,100	601	11,500	6,107			5,232		3,800	156
2026-03-30	T	KEI	8.29	8.45	7.83	7.97	-0.17	63,991	523	7.06	8.25	42,003	1,705	700		735	6,000	5,262			2,226		4,500
2026-03-27	T	KEI	7.82	8.24	7.56	8.14	0.37	66,923	563	7.99	8.25	40,593	2,600	1,700	300	900	7,200	6,804			4,122		1,000	130
2026-03-26	T	KEI	7.62	7.91	7.56	7.77	0.25	31,360	280	7.41	7.89	20,930	732	600	1,100	350	2,691	544			2,484		1,200
2026-03-25	T	KEI	7.78	7.78	7.46	7.52	-0.09	56,801	410	6.55	7.79	39,244	1,900	1,500	1,000	668	4,000	2,600			2,621		2,800	25
2026-03-24	T	KEI	7.00	7.71	6.87	7.61	0.62	105,604	760	7.09	7.74	65,279	5,200	700	1,500	1,210	13,800	10,200			2,316		4,000	166
2026-03-23	T	KEI	6.91	6.99	6.45	6.99	0.08	70,175	593	6.43	6.99	39,706	4,112	2,512	4,600	619	5,400	5,400			4,955		2,000	3
2026-03-20	T	KEI	6.52	7.02	6.52	6.91	0.38	101,299	720	6.43	6.95	61,355	3,853	600	100	3,666	9,800	6,500			5,423		6,600	50
2026-03-19	T	KEI	6.37	6.77	6.35	6.53	-0.32	48,575	390	6.00	6.83	33,720	2,100	400	800	2,420	3,900	800			2,255		1,600	30
2026-03-18	T	KEI	6.55	6.86	6.50	6.85	0.36	38,512	342	6.00	6.89	17,624	1,171	1,400	2,600	1,950	3,300	4,100			2,287		3,200	50
2026-03-17	T	KEI	6.47	6.70	6.36	6.49	0.09	40,535	396	6.35	6.69	23,475		300	1,300	1,516	4,900	5,140			1,934		1,600	50
2026-03-16	T	KEI	6.47	6.55	6.31	6.40	-0.20	59,382	488	6.35	7.10	34,277	1,804	2,700	1,300	2,900	7,100	2,891			3,284		2,400
2026-03-13	T	KEI	6.80	6.99	6.50	6.60	-0.28	51,090	361	6.50	7.10	36,126	600	600	1,600	145	3,800	2,900			2,666		500
2026-03-12	T	KEI	6.795	6.98	6.66	6.88	0.16	67,930	491	6.50	6.98	36,076	1,800	1,200	300	712	4,700	7,203			8,034		4,100	50
2026-03-11	T	KEI	6.38	6.76	6.305	6.72	0.44	40,446	283	6.72	6.98	26,692	1,900	300	100	430	2,500	1,600			3,436		1,800	40
2026-03-10	T	KEI	6.45	6.63	6.18	6.28	-0.23	55,954	377	6.16	6.38	41,069	1,200	700	200	900	2,200	1,900			3,935		2,400
2026-03-09	T	KEI	6.37	6.67	6.30	6.51	0.21	99,359	765	6.27	6.67	65,710	4,406	1,782	700	1,580	7,600	6,866			5,598		3,100	50
2026-03-06	T	KEI	6.53	6.53	6.19	6.30	-0.10	53,763	422	6.20	6.45	32,425	1,960	400		295	4,500	2,200			6,820		3,700
2026-03-05	T	KEI	6.30	6.49	6.13	6.40	0.14	72,388	594	6.13	6.45	44,837	500	1,111	600	4,800	5,400	3,900			6,847		1,500
2026-03-04	T	KEI	5.75	6.29	5.45	6.26	0.35	142,753	935	6.18	6.30	87,931	3,755	2,047	3,100	2,864	16,900	13,866			3,287		4,400	1
2026-03-03	T	KEI	5.55	5.97	5.49	5.91	0.42	74,386	493	5.56	5.97	45,339	3,220	800	4,800	1,125	6,600	3,548			3,534		3,900
2026-03-02	T	KEI	5.62	5.67	5.30	5.49	0.32	37,646	315	5.25	5.50	22,188	550	200	500	800	3,900	1,900			4,408		1,200
2026-02-27	T	KEI	5.29	5.29	5.06	5.17	0.02	22,745	161	5.05	5.38	14,827	700			125	1,600	1,900			2,077		800
2026-02-26	T	KEI	5.23	5.24	5.10	5.15	-0.13	31,529	258	5.09	5.88	29,080		200			700	200			149		1,200
2026-02-25	T	KEI	5.41	5.41	5.21	5.28	-0.16	30,094	250	5.20	5.60	14,083	2,700	800		200	2,700	1,140			4,217		2,400
2026-02-24	T	KEI	5.46	5.55	5.35	5.44	-0.05	20,985	165	5.11	5.60	13,290	600	600		200	2,700	1,700			1,045		300
2026-02-23	T	KEI	5.38	5.58	5.25	5.49	0.15	50,440	423	5.06	5.60	27,818	2,400	3,000	2,100	200	6,900	5,890			271		600
2026-02-20	T	KEI	5.39	5.42	5.22	5.34	-0.06	11,915	116	5.06	5.52	6,906		500	1,300	200	1,200	1,013			416
2026-02-19	T	KEI	5.36	5.61	5.28	5.40	0.06	54,707	244	5.06	5.52	44,416	666	800	900	500	1,000	674			1,370		2,500	2
2026-02-18	T	KEI	5.20	5.39	5.05	5.35	0.16	55,016	299	5.06	5.39	41,310	1,433	1,100	1,900	300	2,000	2,405			2,294		1,400	8
2026-02-17	T	KEI	5.17	5.20	4.90	5.19	0.03	42,752	269	4.95	5.28	30,164	2,100	700	300	500	3,600	3,475			922		600
2026-02-13	T	KEI	5.03	5.165	5.01	5.16	0.13	9,247	87	5.07	5.30	5,680		400	1,400	300	300	339			192			5
2026-02-12	T	KEI	5.21	5.24	4.91	5.03	-0.18	45,586	264	4.90	5.30	21,550	602	1,000	400	1,000	9,300	6,700			2,180		1,100	5
2026-02-11	T	KEI	5.06	5.22	5.04	5.21	0.22	48,976	318	5.00	5.30	20,854	2,600	1,200	900	923	10,200	9,210			300		2,100
2026-02-10	T	KEI	5.20	5.20	4.91	4.99	-0.22	63,101	372	4.96	5.30	38,428	3,300	2,100	1,500	785	6,300	6,500			1,620		1,600	100
2026-02-09	T	KEI	5.23	5.28	5.185	5.21	-0.07	8,803	83	5.06	5.30	6,726		100	900	100	500	100			221			5
2026-02-06	T	KEI	5.20	5.41	5.19	5.28	0.09	25,043	203	5.20	5.30	12,284	1,200	300	2,000	472	2,100	4,000			913		800	5
2026-02-05	T	KEI	5.30	5.35	5.14	5.19	-0.15	34,089	169	5.06	5.78	24,862	1,000	100		300	3,700	2,300			729		600
2026-02-04	T	KEI	5.28	5.44	5.28	5.34	0.04	27,610	205	5.23	5.42	13,362	1,800	200	200	900	5,534	4,402			407		400	5
2026-02-03	T	KEI	5.36	5.50	5.23	5.30	-0.05	54,657	428	5.23	5.30	35,727	1,650	800	3,100	1,125	3,400	2,000			4,050		1,900	5
2026-02-02	T	KEI	5.37	5.41	5.26	5.35	-0.10	28,373	239	5.06	5.60	17,265	1,159	200	1,400	100	2,600	3,063			1,263		300	5
2026-01-30	T	KEI	5.28	5.50	5.26	5.45	0.11	39,231	270	5.06	5.51	22,263	2,400	800	900	1,100	5,600	500			1,525		3,000	32
2026-01-29	T	KEI	5.25	5.40	5.18	5.34	0.13	31,267	230	5.24	5.51	22,447	1,000	1,200		100	400	700			4,602		100	18
2026-01-28	T	KEI	5.28	5.34	5.13	5.21	-0.16	52,162	403	5.10	5.51	28,580	2,600	1,000	2,200	1,230	4,500	3,604			5,542		2,400	5
2026-01-27	T	KEI	5.37	5.435	5.26	5.37	-0.09	29,666	234	5.35	5.68	18,195	365	300	2,000	900	1,600	2,464			1,837		800	5
2026-01-26	T	KEI	5.42	5.53	5.27	5.46	0.10	17,233	135	5.06	5.55	11,910	200	101		400	2,000	1,704			886			5
2026-01-23	T	KEI	5.35	5.48	5.30	5.36	0.14	56,807	305	5.06	5.45	30,912	1,500	857	1,000	400	11,800	6,289			2,054		1,500	5
2026-01-22	T	KEI	5.35	5.35	5.18	5.22	-0.12	35,422	228	5.19	5.45	17,840	1,100	3,700	1,200	2,205	2,600	1,300			1,299		2,300	55
2026-01-21	T	KEI	5.08	5.46	5.08	5.34	0.29	57,902	314	5.06	5.34	36,949	600	2,600	2,400	1,273	4,900	4,146			2,632		1,400	5
2026-01-20	T	KEI	5.09	5.27	5.04	5.05	-0.03	44,474	285	4.85	5.25	31,643	1,828	800	2,000	200	2,500	2,400			1,430		1,400	55
2026-01-19	T	KEI	5.08	5.24	5.08	5.08	0.02	13,701	87	5.07	5.15	8,744		1,600	100		200				1,514		1,500	5
2026-01-16	T	KEI	4.99	5.11	4.93	5.06	0.06	30,156	223	4.82	5.07	15,949	800	1,800	1,700	580	4,400	2,509			661		1,400	95
2026-01-15	T	KEI	5.21	5.21	4.92	5.00	-0.16	35,003	214	4.93	5.08	21,766	900	300	1,700	426	2,300	2,964			2,007		2,400	5
2026-01-14	T	KEI	5.00	5.185	5.00	5.16	0.21	40,618	243	5.00	5.20	28,230	1,000	857	1,600	210	4,100	1,562			754		1,100	5