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.U						6	1	23.55	23.67
2024-05-15	T	ESPX.U				23.04				23.58	23.70
2024-05-14	T	ESPX.U						1	1	23.37	23.48							1
2024-05-13	T	ESPX.U						1	1	23.25	23.37
2024-05-10	T	ESPX.U						5	1	23.27	23.38
2024-05-09	T	ESPX.U						57	2	23.22	23.34							1
2024-05-08	T	ESPX.U						5	2	23.11	23.22
2024-05-07	T	ESPX.U						1	1	23.11	23.23							1
2024-05-06	T	ESPX.U	23.04	23.04	23.04	23.04	0.05	106	3	23.06	23.19	100									6
2024-05-03	T	ESPX.U	22.92	22.92	22.92	22.92	-0.07	326	4	22.87	22.98				200	125		1
2024-05-02	T	ESPX.U	22.53	22.53	22.53	22.53	-0.46	104	3	22.59	22.71							100			1
2024-05-01	T	ESPX.U						36	1	22.42	22.55
2024-04-30	T	ESPX.U						4	1	22.49	22.61
2024-04-29	T	ESPX.U						5	2	22.79	22.91
2024-04-26	T	ESPX.U	23.00	23.00	22.99	22.99	0.22	1,360	8	22.89	23.02	101	1,100			156		2
2024-04-25	T	ESPX.U	22.75	22.77	22.75	22.77	0.15	1,201	5	22.68	22.80	100			500	98		500
2024-04-24	T	ESPX.U	22.84	22.84	22.84	22.84	0.22	5,479	6	22.78	22.89		1,000				75	2			4,400
2024-04-23	T	ESPX.U	22.77	22.77	22.77	22.77	0.15	153	5	22.76	22.88							101			1
2024-04-22	T	ESPX.U	22.42	22.68	22.42	22.62	0.27	9,141	18	22.50	22.63	100	600		400	88	3,000	401			4,551
2024-04-19	T	ESPX.U	22.45	22.45	22.35	22.35	-0.80	4,500	5	22.33	22.45	2,000	400		400		1,300	400
2024-04-18	T	ESPX.U						10	1	22.52	22.63
2024-04-17	T	ESPX.U	22.64	22.64	22.64	22.64	-0.51	100	1	22.58	22.71						100
2024-04-16	T	ESPX.U	22.79	22.79	22.77	22.77	-0.38	1,862	5	22.68	22.81		600				1,200	1
2024-04-15	T	ESPX.U						1	1	22.74	22.86
2024-04-12	T	ESPX.U						10	1	22.99	23.11
2024-04-11	T	ESPX.U	23.15	23.43	23.15	23.41		540	5	23.32	23.44	200	300								40
2024-04-10	T	ESPX.U						6	1	23.18	23.30
2024-04-09	T	ESPX.U	23.33	23.33	23.33	23.33	-0.08	140	5	23.36	23.47		100			30		2			7
2024-04-08	T	ESPX.U	23.43	23.43	23.42	23.42	0.01	1,652	10	23.34	23.45	5	400		500	16	300	400			31
2024-04-05	T	ESPX.U				23.41				23.34	23.46
2024-04-04	T	ESPX.U	23.23	23.23	23.22	23.22	-0.19	725	4	23.10	23.24		400				100	200			25
2024-04-03	T	ESPX.U	23.41	23.41	23.41	23.41	-0.24	100	1	23.37	23.50	100
2024-04-02	T	ESPX.U	23.38	23.42	23.38	23.42	-0.23	885	5	23.36	23.47				300	84	500	1
2024-04-01	T	ESPX.U						1	1	23.50	23.63
2024-03-28	T	ESPX.U	23.65	23.65	23.65	23.65		185	2	23.58	23.70	100				85
2024-03-27	T	ESPX.U	23.48	23.48	23.48	23.48	-0.17	724	3	23.51	23.64				400	24		300
2024-03-26	T	ESPX.U	23.65	23.65	23.65	23.65	0.34	7,051	8	23.49	23.61	1,800			400		4,000	801			50
2024-03-25	T	ESPX.U	23.63	23.63	23.63	23.63	0.32	360	3	23.54	23.66					59	300
2024-03-22	T	ESPX.U				23.31				23.62	23.74
2024-03-21	T	ESPX.U	23.77	23.77	23.77	23.77	0.46	3,000	1	23.65	23.77		3,000
2024-03-20	T	ESPX.U	23.44	23.44	23.44	23.44	0.13	1,033	2	23.56	23.68		1,000
2024-03-19	T	ESPX.U	23.25	23.31	23.25	23.31	0.01	6,401	21	23.36	23.48	200	4,600		800			801
2024-03-18	T	ESPX.U	23.34	23.34	23.34	23.34	0.04	1,001	5	23.23	23.34				400			600			1
2024-03-15	T	ESPX.U						33	1	23.10	23.22	33
2024-03-14	T	ESPX.U	23.20	23.22	23.20	23.22	-0.08	3,034	3	23.22	23.34						3,000
2024-03-13	T	ESPX.U	23.36	23.36	23.36	23.36	0.06	3,510	6	23.29	23.41		2,700		400			400			10
2024-03-12	T	ESPX.U						1	1	23.34	23.45							1
2024-03-11	T	ESPX.U						1	1	23.08	23.20
2024-03-08	T	ESPX.U	23.29	23.29	23.16	23.19	-0.11	4,631	9	23.11	23.23	30	3,400		800			400
2024-03-07	T	ESPX.U	23.30	23.30	23.30	23.30	0.08	1,046	5	23.24	23.36	100			400	46		500
2024-03-06	T	ESPX.U	23.08	23.08	23.08	23.08	-0.14	852	4	23.03	23.14				400	50		400
2024-03-05	T	ESPX.U				23.22				22.92	23.04
2024-03-04	T	ESPX.U	23.22	23.23	23.22	23.22	1.89	21,873	12	23.12	23.25	21,800				73
2024-03-01	T	ESPX.U						2	1	23.16	23.28
2024-02-29	T	ESPX.U				21.33				23.02	23.14
2024-02-28	T	ESPX.U				21.33				22.88	23.02
2024-02-27	T	ESPX.U	23.10	23.10	23.10	23.10	1.77	2,454	7	23.07	23.19	54	2,400
2024-02-26	T	ESPX.U				21.33				23.04	23.16
2024-02-23	T	ESPX.U	23.21	23.21	23.21	23.21	1.88	301	2	23.14	23.26				300
2024-02-22	T	ESPX.U	23.08	23.20	23.08	23.20	1.87	4,900	6	23.11	23.23		4,400		200		200	50			50
2024-02-21	T	ESPX.U	22.70	22.70	22.70	22.70	1.37	148	2	22.68	22.80				100	48
2024-02-20	T	ESPX.U				21.33				22.64	22.75