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
2025-07-18	T	ENI.UN	1.74	1.74	1.72	1.72	0.06	863	21	1.56	1.75	749				8					98
2025-07-17	T	ENI.UN	1.66	1.66	1.66	1.66	0.02	128	8	1.56	1.75	100				6					14
2025-07-16	T	ENI.UN	1.64	1.66	1.62	1.62	0.02	507	18	1.57	1.75	110		10		6		200						3
2025-07-15	T	ENI.UN	1.69	1.69	1.58	1.60	-0.02	2,803	14	1.57	1.75	2,496				65		200			41
2025-07-14	T	ENI.UN				1.62				1.56
2025-07-11	T	ENI.UN	1.69	1.69	1.60	1.62	-0.08	5,911	19	1.54	1.70	4,985						800			71
2025-07-10	T	ENI.UN	1.55	1.70	1.55	1.70	0.01	2,866	16	1.66	1.70	1,700						1,000			37
2025-07-09	T	ENI.UN				1.69				1.54	1.69
2025-07-08	T	ENI.UN	1.65	1.69	1.65	1.69	0.04	1,020	9	1.54	1.69	900					100
2025-07-07	T	ENI.UN	1.64	1.65	1.64	1.65	-0.01	1,661	24	1.54	1.78	1,420				23					39
2025-07-04	T	ENI.UN	1.69	1.69	1.65	1.66	-0.04	789	15	1.54	1.78	100						500			76
2025-07-03	T	ENI.UN	1.70	1.70	1.70	1.70		5	1	1.54	1.78	5
2025-07-02	T	ENI.UN	1.68	1.68	1.68	1.68	-0.02	258	14	1.54	1.78							100			5
2025-06-30	T	ENI.UN				1.70				1.52	1.78
2025-06-27	T	ENI.UN	1.62	1.70	1.62	1.70	0.12	479	8	1.70	1.76	371						100			7
2025-06-26	T	ENI.UN	1.58	1.58	1.58	1.58	0.02	175	5	1.56	1.78	100									3
2025-06-25	T	ENI.UN				1.56				1.56	1.78
2025-06-24	T	ENI.UN	1.56	1.56	1.56	1.56	-0.03	2,327	4	1.56	1.78	2,300									4
2025-06-23	T	ENI.UN	1.78	1.78	1.78	1.78	0.19	818	8	1.55	1.78							200			605
2025-06-20	T	ENI.UN	1.59	1.59	1.59	1.59	0.04	248	9	1.55	1.61	100				31					5
2025-06-19	T	ENI.UN	1.61	1.61	1.55	1.55	-0.06	6,700	14	1.56	1.61	6,538				5		100			54
2025-06-18	T	ENI.UN	1.61	1.61	1.61	1.61		1,548	14	1.52	1.61	1,400									82
2025-06-17	T	ENI.UN	1.61	1.61	1.61	1.61		321	12	1.52	1.61	200				10					108
2025-06-16	T	ENI.UN	1.61	1.61	1.61	1.61		834	19	1.52	1.61	593				67		100			44
2025-06-13	T	ENI.UN	1.61	1.61	1.60	1.60		1,797	20	1.55	1.61	1,500						100			133
2025-06-12	T	ENI.UN				1.60				1.55	1.61
2025-06-11	T	ENI.UN	1.58	1.60	1.55	1.60	-0.01	648	11	1.52	1.61	200		19			100	319			9
2025-06-10	T	ENI.UN	1.61	1.61	1.58	1.61		1,576	16	1.58	1.61	788				34		300			453
2025-06-09	T	ENI.UN				1.61				1.58	1.61
2025-06-06	T	ENI.UN	1.56	1.56	1.56	1.56	-0.05	1,043	15	1.53	1.61					144		800			90
2025-06-05	T	ENI.UN	1.61	1.61	1.61	1.61		259	6	1.53	1.61	200									59
2025-06-04	T	ENI.UN	1.60	1.61	1.60	1.61	0.04	3,040	9	1.53	1.61	3,000									2
2025-06-03	T	ENI.UN	1.57	1.57	1.57	1.57	-0.02	1,053	8	1.57	1.61	1,031									19
2025-06-02	T	ENI.UN	1.61	1.61	1.59	1.59	-0.01	499	15	1.56	1.61	449									4
2025-05-30	T	ENI.UN	1.60	1.60	1.60	1.60		11	1	1.52	1.61	11									1,872
2025-05-29	T	ENI.UN	1.57	1.61	1.57	1.60	-0.01	742	12	1.56	1.61	533		51				100			3
2025-05-28	T	ENI.UN	1.57	1.61	1.55	1.61		7,834	19	1.56	1.61	6,686				140		1,000			6
2025-05-27	T	ENI.UN	1.59	1.61	1.59	1.61	0.03	3,610	9	1.56	1.61	3,600									9
2025-05-26	T	ENI.UN	1.58	1.58	1.58	1.58		10	1	1.54	1.61	10
2025-05-23	T	ENI.UN	1.57	1.61	1.57	1.61		2,123	16	1.58	1.61	300				8		1,700			34
2025-05-22	T	ENI.UN	1.61	1.61	1.61	1.61		359	6	1.54	1.61	200									102
2025-05-21	T	ENI.UN	1.79	1.79	1.61	1.61	0.08	1,368	13	1.54	1.61	400				5					958
2025-05-20	T	ENI.UN	1.53	1.53	1.53	1.53		12	3	1.53	1.83	12				3					102
2025-05-16	T	ENI.UN	1.85	1.85	1.85	1.85	0.32	225	10	1.52	1.83	5						200			16
2025-05-15	T	ENI.UN	1.62	1.87	1.53	1.57	-0.05	12,871	35	1.55	1.65	10,400				69		800			1,565
2025-05-14	T	ENI.UN	1.61	1.62	1.61	1.62	0.03	1,368	12	1.56	1.62	1,133									204
2025-05-13	T	ENI.UN	1.56	1.59	1.56	1.59	0.04	2,821	14	1.56	1.61	2,620				64					133
2025-05-12	T	ENI.UN	1.62	1.62	1.54	1.54	-0.01	1,254	17	1.52	1.62	619						100			530
2025-05-09	T	ENI.UN	1.63	1.63	1.54	1.54	-0.09	1,043	16	1.54	1.59	700					100	100			16
2025-05-08	T	ENI.UN	1.65	1.65	1.65	1.65	0.02	422	8	1.52	1.65	31						100			209
2025-05-07	T	ENI.UN				1.63				1.59	1.65
2025-05-06	T	ENI.UN	1.63	1.63	1.63	1.63		3	1	1.63	1.65	3
2025-05-05	T	ENI.UN	1.65	1.65	1.63	1.63	-0.01	1,007	14	1.52	1.65	600									405
2025-05-02	T	ENI.UN	1.59	1.69	1.59	1.64	0.09	2,470	15	1.52	1.54	1,900						400			101			57
2025-05-01	T	ENI.UN				1.55				1.52	1.62
2025-04-30	T	ENI.UN	1.55	1.55	1.55	1.55	0.03	119	7	1.52	1.62	107									9
2025-04-29	T	ENI.UN				1.52				1.43	1.90
2025-04-28	T	ENI.UN	1.59	1.59	1.59	1.59	0.07	179	8	1.53	1.63	62						100			12
2025-04-25	T	ENI.UN				1.52				1.42	1.63
2025-04-24	T	ENI.UN				1.52				1.42	1.63
2025-04-23	T	ENI.UN	1.54	1.54	1.54	1.54	0.02	852	8	1.49	1.63	30				4
2025-04-22	T	ENI.UN	1.63	1.63	1.35	1.52	-0.13	2,578	32	1.42	1.63	1,600		100		9	100	700			18
2025-04-21	T	ENI.UN				1.65				1.55	1.63