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
2024-04-26	T	ESI	2.38	2.53	2.38	2.52	0.12	942,631	1,393	2.47	2.52	311,359	125,300	33,102	10,100	875	82,625	32,464			303,047		3,100
2024-04-25	T	ESI	2.46	2.46	2.39	2.40	-0.06	263,092	790	2.37	2.40	134,156	31,205	18,200	7,500	2,680	38,900	12,600			8,457		1,200	1,200
2024-04-24	T	ESI	2.52	2.52	2.42	2.46	-0.02	200,047	650	2.43	2.50	104,224	31,404	7,800	5,000	39	33,600	10,500			4,247		2,400
2024-04-23	T	ESI	2.36	2.515	2.34	2.48	0.11	285,543	895	2.45	2.50	173,651	43,200	20,300	4,800	3,505	19,300	10,000			4,344		3,200	1,200
2024-04-22	T	ESI	2.30	2.40	2.28	2.37	0.05	181,054	533	2.35	2.40	98,911	30,550	500	1,800	101	33,000	11,000			2,244		600
2024-04-19	T	ESI	2.33	2.38	2.30	2.32	-0.01	154,630	582	2.30	2.36	71,557	21,052	10,800	6,900	651	15,800	24,702			1,319
2024-04-18	T	ESI	2.35	2.40	2.32	2.33	-0.03	268,027	612	2.33	2.38	136,431	34,900	31,700	4,300	1,190	45,200	13,001			1,039
2024-04-17	T	ESI	2.46	2.47	2.33	2.36	-0.10	343,428	950	2.33	2.40	206,102	46,000	31,200	11,100	2,085	27,200	13,021			3,287		700	1,800
2024-04-16	T	ESI	2.49	2.49	2.42	2.46	-0.03	260,116	905	2.43	2.46	137,368	38,583	18,896	5,800	797	21,900	21,801			8,955
2024-04-15	T	ESI	2.63	2.63	2.47	2.49	-0.08	471,097	870	2.47	2.53	299,623	44,500	37,084	8,600	1,714	37,400	22,001			4,595		100	200
2024-04-12	T	ESI	2.65	2.67	2.55	2.57	-0.02	628,805	1,605	2.56	2.61	382,887	87,411	43,700	10,600	6,141	49,700	25,701			14,129		2,100	1,500
2024-04-11	T	ESI	2.65	2.65	2.54	2.59	-0.05	377,424	1,197	2.58	2.60	229,888	45,700	26,224	6,000	2,338	52,500	9,700			3,093		700
2024-04-10	T	ESI	2.60	2.65	2.55	2.64	-0.02	398,413	845	2.60	2.65	235,875	60,640	28,280	7,600	999	36,800	23,001			1,301			1,200
2024-04-09	T	ESI	2.72	2.72	2.635	2.66	-0.05	306,674	763	2.64	2.67	154,334	19,400	19,300	6,100	1,800	71,200	8,900			6,022		800	1,000
2024-04-08	T	ESI	2.76	2.76	2.65	2.71	-0.02	215,533	719	2.69	2.72	138,682	36,833	7,300	3,000	150	21,200	4,001			2,051			400
2024-04-05	T	ESI	2.70	2.75	2.68	2.73	0.04	278,728	692	2.70	2.73	165,057	37,400	10,800	2,000	598	39,700	20,000			846		1,600
2024-04-04	T	ESI	2.76	2.76	2.69	2.69	-0.10	314,179	979	2.68	2.72	181,889	54,001	12,100	8,000	5,539	27,200	19,302			3,477		2,100
2024-04-03	T	ESI	2.59	2.80	2.59	2.79	0.18	1,048,602	1,485	2.77	2.80	687,452	65,501	53,400	38,300	7,146	46,300	51,900			51,942		2,600	3,000
2024-04-02	T	ESI	2.61	2.61	2.56	2.61	0.02	403,208	1,014	2.60	2.61	241,166	50,000	14,825	8,400	1,747	59,800	9,200			14,747		100	1,600
2024-04-01	T	ESI	2.63	2.63	2.53	2.59		349,667	822	2.56	2.61	225,929	32,350	24,550	4,300	1,743	25,900	20,400			3,845		1,600
2024-03-28	T	ESI	2.56	2.615	2.56	2.59		271,046	645	2.58	2.61	158,567	41,730	4,377	10,000	915	35,080	10,145			5,298		1,800
2024-03-27	T	ESI	2.51	2.60	2.49	2.59	0.06	294,755	951	2.59	2.60	164,695	46,410	3,300	6,100	3,730	24,700	16,420			4,697		4,500	100
2024-03-26	T	ESI	2.58	2.61	2.50	2.53	-0.04	294,092	1,162	2.49	2.59	109,311	69,406	9,300	11,700	3,369	43,400	31,000			4,240		4,600	800
2024-03-25	T	ESI	2.47	2.60	2.47	2.57	0.16	627,725	1,913	2.54	2.60	248,015	139,695	23,700	30,400	6,238	67,190	53,649			21,571		4,100	300
2024-03-22	T	ESI	2.54	2.57	2.40	2.41	-0.15	541,680	1,332	2.40	2.47	326,406	56,813	33,369	11,000	2,764	76,700	14,500			7,469		2,600	2,200
2024-03-21	T	ESI	2.69	2.69	2.54	2.56	-0.13	470,362	1,140	2.55	2.60	173,276	78,260	61,200	19,400	4,878	86,100	26,001			8,460		1,700	3,400
2024-03-20	T	ESI	2.70	2.74	2.63	2.69	-0.03	383,832	1,093	2.65	2.72	185,445	62,800	39,962	13,000	6,132	38,500	26,001			4,785		2,100	1,000
2024-03-19	T	ESI	2.75	2.80	2.71	2.72	-0.05	538,963	1,078	2.70	2.72	238,289	58,955	23,900	7,300	1,206	39,400	22,414			53,886		800	1,000
2024-03-18	T	ESI	2.69	2.80	2.66	2.77	0.09	596,426	1,569	2.74	2.78	266,716	99,785	64,750	6,900	2,234	96,000	32,300			14,445		1,100
2024-03-15	T	ESI	2.56	2.70	2.56	2.68	0.08	502,676	1,059	2.66	2.69	323,299	58,558	15,600	29,300	1,494	44,634	16,501			5,219		100
2024-03-14	T	ESI	2.56	2.62	2.53	2.60	0.07	282,858	881	2.60	2.62	146,497	42,500	18,000	8,600	1,385	49,300	9,502			2,404		800	600
2024-03-13	T	ESI	2.53	2.61	2.53	2.53	0.02	288,701	854	2.51	2.55	155,849	54,300	24,700	3,600	1,876	34,300	9,200			1,209		1,300	6
2024-03-12	T	ESI	2.56	2.57	2.49	2.51	-0.04	146,388	498	2.50	2.52	65,247	23,600	7,100	6,300	894	22,900	11,300			3,764		1,000
2024-03-11	T	ESI	2.51	2.57	2.495	2.55	0.03	308,131	969	2.51	2.57	168,695	62,554	2,801	3,600	907	44,600	19,500			1,660		2,000
2024-03-08	T	ESI	2.54	2.56	2.49	2.52	-0.02	286,388	723	2.50	2.52	154,089	36,500	23,000	7,200	1,151	45,400	10,100			2,785
2024-03-07	T	ESI	2.46	2.55	2.40	2.54	0.12	698,117	1,263	2.50	2.55	350,179	82,000	61,300	16,400	4,465	140,300	30,902			3,686		1,800
2024-03-06	T	ESI	2.42	2.48	2.37	2.42	0.01	540,245	1,112	2.39	2.43	284,367	67,302	34,100	28,300	5,490	68,985	31,200			11,883		1,800	1,300
2024-03-05	T	ESI	2.41	2.45	2.38	2.41	-0.02	182,171	724	2.38	2.43	69,836	42,385	11,600	3,200	216	23,000	20,019			5,547		800
2024-03-04	T	ESI	2.38	2.47	2.34	2.43	0.06	622,278	2,001	2.40	2.45	322,219	114,900	30,600	39,500	3,416	48,800	37,000			13,129		900	2,106
2024-03-01	T	ESI	2.15	2.44	2.14	2.37	0.28	1,905,884	3,019	2.35	2.37	1,107,674	198,028	201,503	11,100	2,854	252,000	90,200			31,494			833
2024-02-29	T	ESI	2.15	2.16	2.09	2.09	-0.07	613,707	1,295	2.09	2.13	328,889	80,400	58,123	10,100	2,935	85,400	32,500			4,367		2,100	1,400
2024-02-28	T	ESI	2.16	2.20	2.13	2.16		1,089,874	1,399	2.14	2.18	530,474	82,484	66,300	27,200	5,675	86,800	161,700			16,415		1,800	6,400
2024-02-27	T	ESI	2.21	2.22	2.145	2.16	-0.02	775,194	848	2.15	2.16	445,322	53,000	28,490	5,800	2,882	43,196	12,201			6,696		3,000	400
2024-02-26	T	ESI	2.14	2.20	2.14	2.18	0.03	434,915	795	2.17	2.19	208,694	41,750	32,900	12,700	535	81,900	20,201			11,151
2024-02-23	T	ESI	2.15	2.16	2.13	2.15	-0.01	265,088	662	2.14	2.17	159,837	29,100	11,700	16,300	500	35,900	4,135			3,190		200
2024-02-22	T	ESI	2.13	2.17	2.12	2.16		241,140	727	2.14	2.17	123,244	35,600	24,691	13,000	89	17,200	15,301			2,065		1,800	1,900
2024-02-21	T	ESI	2.15	2.19	2.13	2.16		386,296	1,080	2.13	2.17	172,647	57,100	54,820	3,500	587	50,800	28,901			3,179		1,700	400
2024-02-20	T	ESI	2.22	2.24	2.13	2.16	-0.09	438,859	1,121	2.13	2.19	237,341	59,984	61,086	12,400	2,977	36,200	20,501			3,440		2,500	400
2024-02-16	T	ESI	2.27	2.27	2.22	2.25	-0.01	286,820	791	2.20	2.26	161,999	34,200	31,200	5,900	1,199	25,100	10,901			13,069
2024-02-15	T	ESI	2.19	2.28	2.19	2.26	0.11	378,467	994	2.24	2.27	185,546	43,700	66,030	3,500	708	31,400	15,701			20,620
2024-02-14	T	ESI	2.17	2.18	2.12	2.15	0.02	263,099	809	2.14	2.16	121,979	33,700	38,300	2,500	845	29,600	15,800			8,522
2024-02-13	T	ESI	2.19	2.19	2.09	2.13	-0.09	713,936	1,700	2.12	2.14	415,854	77,800	88,030	8,300	3,704	62,500	31,501			18,930
2024-02-12	T	ESI	2.20	2.24	2.17	2.22	0.04	234,456	739	2.20	2.23	117,344	34,800	11,400	2,900	2,119	48,100	11,801			5,887
2024-02-09	T	ESI	2.18	2.28	2.18	2.18	-0.01	179,140	548	2.17	2.24	70,431	30,860	19,000	2,500	331	25,900	17,399			3,079
2024-02-08	T	ESI	2.17	2.22	2.16	2.19	0.05	226,744	711	2.18	2.21	98,617	60,901	3,441	8,100	1,575	19,100	12,601			11,421		100	300
2024-02-07	T	ESI	2.20	2.20	2.13	2.14	-0.03	918,531	1,075	2.13	2.18	718,881	58,617	31,626	8,300	1,195	51,100	22,900			12,133		100
2024-02-06	T	ESI	2.10	2.21	2.10	2.17	0.07	289,324	1,052	2.16	2.19	102,580	52,000	28,706	11,600	2,092	44,400	22,209			21,463
2024-02-05	T	ESI	2.11	2.16	2.06	2.10	-0.05	454,824	889	2.09	2.10	216,333	51,600	34,674	10,300	717	109,200	18,102			7,633
2024-02-02	T	ESI	2.22	2.22	2.11	2.15	-0.06	714,613	1,683	2.12	2.18	399,251	65,199	56,300	11,100	3,259	58,900	31,500			40,754		900	10
2024-02-01	T	ESI	2.32	2.38	2.20	2.21	-0.12	430,393	1,128	2.20	2.25	208,885	53,102	53,700	5,100	1,023	60,400	19,411			24,986		100
2024-01-31	T	ESI	2.38	2.43	2.32	2.33	-0.08	574,516	1,814	2.31	2.33	233,466	71,202	49,800	23,100	4,967	79,400	36,252			53,896		2,200	1,200
2024-01-30	T	ESI	2.37	2.44	2.35	2.41	0.04	483,209	1,034	2.41	2.42	309,571	49,400	50,500	6,700	1,276	36,100	18,930			3,456		2,600
2024-01-29	T	ESI	2.32	2.38	2.28	2.37	0.06	503,919	1,808	2.33	2.39	197,416	86,601	50,300	23,700	6,423	68,700	52,800			5,842		2,500	800