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
2024-05-16	T	ESPX.B	24.38	24.38	24.38	24.38	0.23	400	2	24.36	24.42	400
2024-05-15	T	ESPX.B						78	2	24.32	24.43					77
2024-05-14	T	ESPX.B	24.14	24.15	24.14	24.14	-0.01	9,883	19	24.16	24.28	1	5,500		1,000	281	2,100	1,000
2024-05-13	T	ESPX.B	24.17	24.17	24.15	24.15	0.05	985	7	24.10	24.20	308	400					200			10
2024-05-10	T	ESPX.B	24.15	24.16	24.12	24.16	0.06	4,199	13	24.10	24.21		2,000		1,200	16		775			200
2024-05-09	T	ESPX.B	24.10	24.10	24.09	24.09	-0.01	2,889	15	24.06	24.17	1,967			300	28	500	1
2024-05-08	T	ESPX.B	24.08	24.10	24.08	24.10	0.08	6,089	10	24.10	24.16	1,600	3,000			87	1,300				92
2024-05-07	T	ESPX.B	24.02	24.02	24.02	24.02	0.59	535	5	24.04	24.15	500				1		1			11
2024-05-06	T	ESPX.B	23.89	23.89	23.89	23.89	0.46	1,697	4	23.88	24.00		1,600			88					9
2024-05-03	T	ESPX.B	23.74	23.79	23.74	23.76	0.33	3,426	14	23.70	23.81	29	1,700		900	96		700
2024-05-02	T	ESPX.B	23.41	23.44	23.41	23.44	-0.19	12,458	28	23.40	23.53	4,702	2,100		900	54		400			4,300
2024-05-01	T	ESPX.B	23.45	23.63	23.45	23.63	0.02	12,425	19	23.37	23.50	9,700	1,000		1,000	180	500	44
2024-04-30	T	ESPX.B	23.76	23.76	23.76	23.76	0.15	402	4	23.45	23.57							1			301
2024-04-29	T	ESPX.B						14	3	23.59	23.70							1
2024-04-26	T	ESPX.B	23.82	23.82	23.82	23.82	0.21	210	2	23.69	23.83		200								10
2024-04-25	T	ESPX.B						185,356	1	23.47	23.59		185,356
2024-04-24	T	ESPX.B						10	2	23.63	23.75
2024-04-23	T	ESPX.B	23.48	23.62	23.45	23.61	0.15	26,597	25	23.55	23.66	14,000	5,200		1,200		4,500	1,600			5
2024-04-22	T	ESPX.B						8	3	23.34	23.47
2024-04-19	T	ESPX.B	23.47	23.47	23.29	23.29	-0.51	25,521	21	23.25	23.37	6,900	6,900		600	1	6,200	600			4,316
2024-04-18	T	ESPX.B	23.54	23.54	23.54	23.54	-0.26	348	4	23.48	23.60	10	300			1
2024-04-17	T	ESPX.B	23.82	23.82	23.82	23.82	0.02	103	3	23.55	23.68			100
2024-04-16	T	ESPX.B						1	1	23.73	23.86							1
2024-04-15	T	ESPX.B	24.07	24.07	23.80	23.80	-0.24	848	12	23.74	23.86	206			300	83		200			45
2024-04-12	T	ESPX.B						19	1	23.99	24.10
2024-04-11	T	ESPX.B				24.04				24.16	24.28
2024-04-10	T	ESPX.B	24.03	24.04	24.03	24.04		785	7	24.00	24.13				200		200	300
2024-04-09	T	ESPX.B	24.03	24.04	24.03	24.04	0.02	208	7	24.01	24.13	203						1
2024-04-08	T	ESPX.B	24.09	24.09	24.09	24.09	0.07	309	4	23.99	24.11				300	1					6
2024-04-05	T	ESPX.B				24.02				24.02	24.14
2024-04-04	T	ESPX.B						2	1	23.70	23.85
2024-04-03	T	ESPX.B	24.02	24.02	24.02	24.02	-0.21	100	1	23.95	24.08	100
2024-04-02	T	ESPX.B						114	4	24.01	24.12					91		1
2024-04-01	T	ESPX.B						61	5	24.16	24.29
2024-03-28	T	ESPX.B						3	1	24.18	24.30
2024-03-27	T	ESPX.B	24.15	24.15	24.15	24.15	-0.08	1,011	3	24.16	24.29		1,000			10					1
2024-03-26	T	ESPX.B	24.31	24.31	24.23	24.23	0.44	1,738	18	24.16	24.28	1,300	400			35		1
2024-03-25	T	ESPX.B						6	1	24.21	24.33
2024-03-22	T	ESPX.B				23.79				24.34	24.46
2024-03-21	T	ESPX.B				23.79				24.23	24.35
2024-03-20	T	ESPX.B				23.79				24.06	24.18
2024-03-19	T	ESPX.B						1	1	23.99	24.11							1
2024-03-18	T	ESPX.B	23.95	23.95	23.95	23.95	0.16	120	3	23.81	23.92		100								20
2024-03-15	T	ESPX.B	23.77	23.77	23.77	23.77	-0.02	245	2	23.69	23.81				200	45
2024-03-14	T	ESPX.B	23.83	23.83	23.79	23.79	0.16	361	4	23.79	23.91	100			200						1
2024-03-13	T	ESPX.B						2	1	23.75	23.87
2024-03-12	T	ESPX.B						4	2	23.84	23.95
2024-03-11	T	ESPX.B	23.66	23.66	23.63	23.63	-0.11	478	6	23.56	23.68	100					300				6
2024-03-08	T	ESPX.B						4	3	23.61	23.72							1
2024-03-07	T	ESPX.B	23.74	23.78	23.74	23.78	-0.20	340	6	23.68	23.80	200			100	36
2024-03-06	T	ESPX.B						4	2	23.56	23.68							1
2024-03-05	T	ESPX.B	23.65	23.65	23.65	23.65	-0.33	287	3	23.59	23.70					25		200
2024-03-04	T	ESPX.B	23.85	23.98	23.78	23.98	0.21	149,906	348	23.83	23.92	75,700	14,700		32,700		19,500	7,300			6
2024-03-01	T	ESPX.B	23.77	23.77	23.77	23.77	0.14	202	2	23.78	23.90	200
2024-02-29	T	ESPX.B	23.63	23.63	23.63	23.63	-0.01	100	1	23.65	23.77	100
2024-02-28	T	ESPX.B				23.64				23.51	23.65
2024-02-27	T	ESPX.B						11	2	23.63	23.75							1
2024-02-26	T	ESPX.B	23.66	23.66	23.64	23.64	0.57	609	6	23.55	23.68	534									3
2024-02-23	T	ESPX.B						1	1	23.65	23.77
2024-02-22	T	ESPX.B	23.54	23.57	23.54	23.57	0.50	1,501	4	23.59	23.71	1			300		1,000	200
2024-02-21	T	ESPX.B	23.18	23.18	23.18	23.18	0.11	501	2	23.19	23.31		500					1
2024-02-20	T	ESPX.B	23.25	23.25	23.25	23.25	0.18	509	5	23.17	23.29						200	300			9