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
2021-04-14	T	QETH.U	43.99	44.40	40.49	41.04	-0.39	175,227	1,632	40.50	42.50	114,029	7,498	179	400	9,005	2,400	5,836			30,445
2021-04-13	T	QETH.U	40.15	42.99	40.15	41.43	2.38	153,750	1,582	41.00	41.49	103,445	7,472	4,028	300	1,734	3,200	2,740			23,780
2021-04-12	T	QETH.U	39.80	39.93	38.68	39.05	1.66	148,348	1,072	38.30	39.32	103,604	5,700	3,180		249	5,100	1,970			23,999
2021-04-09	T	QETH.U	38.15	38.32	36.60	37.39	0.20	77,062	687	36.62	38.14	60,707	1,450	2,365			700	342			9,142
2021-04-08	T	QETH.U	36.54	38.07	36.54	37.19	1.61	88,158	822	37.11	37.95	64,301	3,150	1,725		121	1,000	603			14,859
2021-04-07	T	QETH.U	36.49	38.05	34.86	35.58	-2.06	100,842	973	35.01	37.00	78,202	3,200	1,534		105	1,100	1,066			12,663
2021-04-06	T	QETH.U	39.00	39.43	37.47	37.64	-0.48	160,675	1,500	36.50	37.69	92,888	8,700	3,436	100	77	2,000	7,184			42,342
2021-04-05	T	QETH.U	37.87	39.73	37.64	38.12	2.25	127,264	1,377	37.97	39.73	88,408	7,369	933		547	1,400	1,890			20,164
2021-04-01	T	QETH.U	35.50	36.00	34.56	35.86	1.55	104,840	862	35.60	36.00	69,325	9,877	4,076	2,700	10	2,600	1,239			12,381
2021-03-31	T	QETH.U	33.65	35.08	33.39	34.31	0.85	72,747	662	34.01	34.30	54,211	3,112	1,869		301	1,200	3,215			7,091
2021-03-30	T	QETH.U	32.50	34.00	32.50	33.46	1.04	38,724	440	33.46	33.99	24,748	2,100	1,616		50	1,000	530			7,236
2021-03-29	T	QETH.U	31.46	32.67	31.01	32.42	1.53	48,098	532	32.42	32.58	34,858	1,100	195		19	300	1,700			8,225
2021-03-26	T	QETH.U	28.70	31.11	27.50	30.89	2.49	74,428	573	30.68	31.46	55,073	2,200	5,900		109	800	1,470			7,496
2021-03-25	T	QETH.U	27.71	29.00	26.85	28.40	-0.50	44,373	474	28.40	30.00	27,755	1,480	140		160	1,000	922			10,795
2021-03-24	T	QETH.U	31.00	31.54	28.53	28.90	-1.12	66,235	522	28.90	30.20	45,424	4,010	278			3,800	3,820			7,940
2021-03-23	T	QETH.U	31.50	31.96	30.01	30.02	-1.48	52,892	447	30.01	30.25	37,651	2,750	100		50	2,500	133			8,382
2021-03-22	T	QETH.U	32.95	32.95	31.45	31.45	-1.50	41,851	385	31.40	32.58	25,593	4,390	540		91	2,500	1,450			5,886
2021-03-19	T	QETH.U	32.79	33.00	32.04	32.95	0.69	42,592	361	32.43	32.95	30,563	1,600	200	100	86	1,700	535			6,502
2021-03-18	T	QETH.U	33.80	33.80	31.10	32.26	-1.22	100,725	650	32.00	33.50	65,185	5,400	430		117	5,200	5,030			16,846
2021-03-17	T	QETH.U	31.65	33.96	30.00	33.48	1.61	66,014	631	30.22	33.79	43,997	5,700	307		148	2,000	1,738			10,289
2021-03-16	T	QETH.U	32.20	33.28	31.20	31.87	-0.61	70,313	608	31.00	34.00	38,841	5,350	575		133	5,400	6,158			10,851
2021-03-15	T	QETH.U	32.60	34.00	32.00	32.48	1.14	60,037	589	32.00	34.00	35,145	3,700	178		93	1,900	2,565			13,985
2021-03-12	T	QETH.U	32.60	34.00	31.29	31.35	-1.65	71,060	650	31.20	32.97	43,926	3,803	330		545	2,500	2,793			12,610
2021-03-11	T	QETH.U	31.00	33.68	31.00	33.18	1.46	100,682	885	33.00	33.98	61,094	9,421	741		169	4,200	4,460			16,775
2021-03-10	T	QETH.U	33.99	34.20	31.72	31.72	-1.48	100,159	929	31.00	31.81	57,759	5,110	549		524	4,800	3,734			23,765
2021-03-09	T	QETH.U	33.90	34.49	32.80	33.20	1.91	93,782	914	31.50	34.00	60,466	6,970	255	800	860	6,100	1,919			14,395
2021-03-08	T	QETH.U	29.42	31.60	29.25	31.30	4.82	119,591	1,161	30.89	32.00	73,728	7,960	260	4,100	2,445	10,200	2,893			15,041
2021-03-05	T	QETH.U	26.03	26.51	24.50	26.48	0.18	79,751	698	26.45	26.61	61,005	1,800	300	1,200	117	2,600	786			9,583
2021-03-04	T	QETH.U	28.40	28.40	25.73	26.30	-1.70	57,832	631	25.99	26.30	45,602	700	214	200	265	300	503			8,058
2021-03-03	T	QETH.U	27.65	28.71	27.50	28.00	1.68	52,542	568	28.00	28.14	37,631	700	512	900	167	300	60			11,093
2021-03-02	T	QETH.U	28.57	28.57	26.14	26.32	-0.91	51,801	520	26.18	26.32	36,355	200	510	700	560	300	1,100			10,904
2021-03-01	T	QETH.U	26.15	28.45	26.06	27.23	1.95	113,163	778	26.80	27.35	71,970		901	1,200	875	1,400	5,574			28,797
2021-02-26	T	QETH.U	25.79	26.19	24.45	25.28	-1.09	93,574	785	24.60	25.28	67,937	1,000	700		247	400	2,657			19,390
2021-02-25	T	QETH.U	29.26	29.26	25.94	26.37	-1.92	109,289	893	26.13	28.10	68,527	9,104	70		1,744	1,400	2,035			24,252
2021-02-24	T	QETH.U	28.00	29.10	26.98	28.29	2.79	84,979	762	28.29	28.56	48,793	5,350	120		1,410	800	2,653			22,805
2021-02-23	T	QETH.U	27.90	28.69	25.44	25.50	-6.17	178,232	1,574	25.50	26.00	111,487	4,170	989		1,173	300	2,820			49,115
2021-02-22	T	QETH.U	27.99	32.07	26.36	31.67	-2.00	178,277	1,695	31.17	31.76	114,181	4,610	1,026	500	2,312	2,300	7,046			37,028
2021-02-19	T	QETH.U	35.61	35.92	33.00	33.67	-1.51	244,100	1,872	33.45	33.87	163,890	7,200	2,195	400	2,504	5,400	9,197			42,808
2021-02-18	T	QETH.U	36.00	36.32	34.51	35.18	0.18	169,116	1,420	35.07	35.26	118,895	1,400	610	600	1,781	600	5,151			34,470
2021-02-17	T	QETH.U	35.50	36.00	33.50	35.00	0.51	190,019	1,525	34.72	35.20	101,248	4,700	1,454		1,885	1,500	17,136			53,443
2021-02-16	T	QETH.U	36.48	36.49	33.50	34.49	-1.74	163,993	1,519	34.49	34.81	89,262	6,050	1,712	100	3,577	7,300	8,433			40,446
2021-02-12	T	QETH.U	35.00	36.48	33.42	36.23	1.90	200,342	1,363	35.80	36.23	82,256	6,300	2,200		3,235	3,200	6,504			88,177
2021-02-11	T	QETH.U	36.01	36.47	34.32	34.33	0.98	191,045	1,799	34.28	35.83	103,199	3,261	1,354		2,270	9,800	7,339			51,972
2021-02-10	T	QETH.U	35.80	36.67	30.01	33.35	-2.45	277,466	2,560	33.02	34.00	192,018	2,340	990		1,979	4,600	9,529			52,234
2021-02-09	T	QETH.U	38.60	38.60	35.32	35.80	-1.81	348,023	3,010	35.80	37.10	195,421	8,200	3,255	200	6,516	9,200	18,859			88,915
2021-02-08	T	QETH.U	39.43	39.44	37.13	37.61	0.06	443,324	3,798	37.51	37.68	274,016	10,888	3,639	200	3,369	8,900	16,187			109,835
2021-02-05	T	QETH.U	37.62	40.18	37.07	37.55	1.54	473,297	4,125	37.50	39.50	258,141	14,660	11,428	1,500	5,355	20,500	20,736			117,646		100
2021-02-04	T	QETH.U	36.52	36.60	33.73	36.01	0.56	284,626	2,460	35.98	36.50	148,033	7,880	8,656	1,700	3,518	7,400	9,655			82,357
2021-02-03	T	QETH.U	32.88	36.50	32.21	35.45	3.70	443,834	3,508	35.43	35.49	267,605	12,520	4,600		5,700	9,300	16,944			110,410
2021-02-02	T	QETH.U	28.90	31.90	28.39	31.75	4.37	366,462	2,664	31.61	31.87	285,096	3,700	2,601		1,382	5,000	8,226			52,498
2021-02-01	T	QETH.U	27.49	27.50	26.14	27.38	-0.11	159,334	1,220	27.38	27.47	117,583	1,775	1,652		1,505	1,800	2,991			26,975
2021-01-29	T	QETH.U	28.50	29.10	26.27	27.49	1.25	362,280	2,125	27.18	27.49	238,928	6,448	1,948	300	8,542	6,800	14,058			74,291
2021-01-28	T	QETH.U	26.06	26.99	25.32	26.28	1.31	255,141	1,468	26.13	26.31	163,169	4,900	5,681	900	2,712	4,000	7,335			61,024
2021-01-27	T	QETH.U	27.79	27.79	24.51	24.97	-2.76	364,979	2,339	24.96	25.82	235,562	9,900	6,000		14,554	4,800	11,653			72,423
2021-01-26	T	QETH.U	26.80	28.23	25.00	27.73	-0.48	292,406	2,132	27.39	27.52	187,269	6,700	1,699	500	7,640	5,000	5,837			68,661
2021-01-25	T	QETH.U	28.30	29.10	27.12	28.21	3.01	474,480	2,818	28.20	28.37	334,574	7,300	3,810	300	16,828	10,900	9,412			80,406
2021-01-22	T	QETH.U	24.76	25.94	23.60	25.20	1.70	209,183	1,741	25.22	25.32	130,784	5,100	1,069	2,600	5,500	100	9,169			49,296
2021-01-21	T	QETH.U	24.38	25.35	22.91	23.50	-3.90	432,976	2,904	23.50	23.88	249,728	32,218	2,293	600	8,437	9,000	14,590			109,757
2021-01-20	T	QETH.U	26.78	27.49	24.82	27.40	0.21	441,850	2,717	27.30	27.50	275,008	32,934	1,359	600	9,905	10,700	21,262			79,871
2021-01-19	T	QETH.U	27.10	28.85	26.89	27.19	2.64	645,951	4,299	27.21	27.40	401,118	26,655	6,978	1,600	15,383	24,700	25,570			126,339		3,400
2021-01-18	T	QETH.U	24.50	24.79	23.36	24.55	2.19	266,735	1,868	24.55	24.75	158,673	17,326	4,418	1,900	2,546	12,400	11,468			51,521		1,200
2021-01-15	T	QETH.U	23.96	23.96	20.67	22.36	-1.39	343,832	2,302	22.18	22.50	189,025	12,236	2,142	1,500	18,276	8,000	15,244			83,407		600