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	ETHR	13.92	13.97	13.69	13.76	-0.32	21,827	100	13.65	13.76	11,785	1,300	5,700	300	570	400	201			852
2024-05-15	T	ETHR	13.86	14.14	13.77	14.14	0.61	42,830	156	13.65	14.32	13,104	1,800	11,300	3,600	400	7,200	1,302			2,762
2024-05-14	T	ETHR	13.56	13.67	13.40	13.55	-0.31	46,410	167	13.31	13.55	28,951	900	7,950	1,100	241	400	3,301			2,146
2024-05-13	T	ETHR	13.95	13.95	13.74	13.86	0.26	39,652	109	13.61	14.16	5,337	2,600	3,900	3,600	1,462	18,800	2,102			1,403
2024-05-10	T	ETHR	14.12	14.15	13.54	13.60	-0.51	65,274	136	13.39	13.80	31,731	4,600	11,200	6,700	1,520	4,400	4,301			248
2024-05-09	T	ETHR	14.03	14.18	13.93	14.18	0.12	11,506	95	14.12	14.26	4,446	500	5,200	400	118	100	1			540
2024-05-08	T	ETHR	14.16	14.27	14.06	14.14	-0.23	18,592	57	13.95	14.41	5,510	3,500	2,795	4,400	45		1,602			438
2024-05-07	T	ETHR	14.40	14.57	14.32	14.37	0.01	15,876	69	14.23	14.79	3,018	500	4,000	1,000	208	3,800	2,801			361
2024-05-06	T	ETHR	14.52	14.65	14.29	14.36	-0.08	29,904	131	14.19	14.68	15,045	700	6,931	1,500	1,832	900	2,200			274
2024-05-03	T	ETHR	14.28	14.52	14.28	14.44	0.35	83,371	166	14.40	14.76	57,693	5,800	5,900	5,600	2,245	1,900	2,601			1,215
2024-05-02	T	ETHR	13.95	14.11	13.95	14.09	0.31	38,101	124	13.93	14.35	26,629	900	6,500	1,500	397		801			1,061
2024-05-01	T	ETHR	13.65	14.11	13.51	13.78	-0.03	117,949	279	13.59	14.04	65,267	6,500	16,583	6,800	5,293	6,500	6,201			2,853
2024-04-30	T	ETHR	14.20	14.27	13.81	13.85	-1.00	92,904	257	13.60	13.98	49,715	6	8,765	9,200	1,225	3,800	4,401			14,067
2024-04-29	T	ETHR	14.75	14.93	14.62	14.93	0.17	23,034	65	14.49	15.23	5,368	300	5,533		200	700	1			10,476
2024-04-26	T	ETHR	14.61	14.85	14.60	14.72	-0.09	22,765	84	14.70	14.79	9,164		10,200	1,300	168	600				825
2024-04-25	T	ETHR		14.89	14.62	14.85	0.09	27,749	79	14.66	15.14	6,660	4,800	6,500	1,200	1,522	1,800	3,401			873
2024-04-24	T	ETHR	15.30	15.36	14.64	14.76	-0.35	83,219	169	14.58	15.05	41,091	1,900	15,784	8,700	2,829	4,500	5,202			1,921
2024-04-23	T	ETHR	14.97	15.36	14.96	15.11	0.10	47,523	106	15.11	15.15	12,943	2,100	9,610	7,500	5,911	3,400	5,200			741
2024-04-22	T	ETHR	15.09	15.13	14.92	15.01	0.35	38,723	153	14.72	15.32	16,979	6,500	4,750	1,500	1,232	1,900	2,001			2,355
2024-04-19	T	ETHR	14.60	14.66	14.39	14.63	0.12	59,686	151	14.51	14.69	20,827	5,700	11,700	3,700	4,162	2,500	8,200			2,126
2024-04-18	T	ETHR	14.34	14.60	14.31	14.51	0.31	62,915	119	14.46	14.80	48,938	1,400	7,300	900	287	2,900	200			502
2024-04-17	T	ETHR	14.40	14.48	13.83	14.19	-0.34	78,584	223	13.88	14.50	27,892	600	18,260	9,000	433	16,300	3,501			1,396
2024-04-16	T	ETHR	14.65	14.65	14.25	14.53	-0.15	55,940	197	14.20	14.77	21,442	7,101	16,430	1,800	524	2,200	2,900			2,679
2024-04-15	T	ETHR	15.26	15.26	14.34	14.68	-0.55	68,193	293	14.52	15.05	38,461	4,400	3,200	9,000	2,333	3,500	4,202			1,916
2024-04-12	T	ETHR	16.46	16.49	14.55	15.23	-1.30	309,374	665	15.16	15.27	70,233	7,002	32,550	88,100	16,269	39,200	41,601			12,495			900
2024-04-11	T	ETHR	16.70	16.70	16.38	16.53	0.02	49,993	154	16.20	16.64	14,857	2,500	6,601	15,300	574	2,800	2,901			3,904
2024-04-10	T	ETHR	16.11	16.58	16.11	16.51	0.10	47,353	151	16.29	17.08	14,529	200	2,400	22,200	243	100	3,601			1,753
2024-04-09	T	ETHR	16.90	16.91	16.14	16.41	-0.86	79,920	262	16.34	16.87	35,719	1,301	12,000	3,000	2,969	1,400	19,300			3,260
2024-04-08	T	ETHR	16.99	17.32	16.87	17.27	1.84	154,617	327	17.24	17.35	82,444	8,400	11,130	27,800	4,741	4,800	10,601			1,660		100
2024-04-05	T	ETHR	15.31	15.60	15.28	15.43	-0.25	189,320	243	15.35	15.49	60,160	15,502	26,575	37,400	5,173	11,500	23,001			2,714
2024-04-04	T	ETHR	15.62	15.96	15.59	15.68	0.24	72,692	174	15.45	15.86	13,214	2,700	5,200	30,100	1,625	600	11,601			5,412
2024-04-03	T	ETHR	15.39	15.67	15.29	15.44	0.12	59,544	158	15.43	15.60	9,973	700	12,300	21,200	977	1,800	11,401			795
2024-04-02	T	ETHR	15.25	15.48	15.04			188,335	489	15.24	15.36	46,008	21,702	12,200	35,200	2,334	15,000	46,000			2,700			6,350
2024-04-01	T	ETHR	16.58	16.64	15.98	16.27	-0.37	404,389	198	16.00	16.53	19,556	5,400	10,350	2,900	600	1,400	2,601			5,002
2024-03-28	T	ETHR	16.70	16.86	16.51	16.65	0.34	96,949	208	16.50	17.00	9,005	1,000	10,850	51,200	3,542	1,300	18,101			1,137
2024-03-27	T	ETHR	17.13	17.16	16.13	16.32	-0.33	113,611	250	15.95	16.60	37,179	5,003	4,100	25,400	4,947	10,500	25,701			515
2024-03-26	T	ETHR	16.94	16.97	16.59	16.65	-0.36	34,556	121	16.56	16.73	12,689	701	6,000	200	240	11,500	2,000			851
2024-03-25	T	ETHR	16.06	17.06	16.05	17.01	1.34	88,285	278	16.91	17.01	50,133	6,565	6,400	5,200	169	9,500	4,603			1,218
2024-03-22	T	ETHR	15.89	15.91	15.34	15.67	-0.37	80,138	217	15.58	16.00	31,158	3,302	24,000	5,700	2,795	1,200	5,150			1,652
2024-03-21	T	ETHR	16.52	16.54	15.88	16.04	0.37	53,224	194	15.98	16.21	23,574	1,800	6,769	12,500	1,088	2,600	3,201			1,483
2024-03-20	T	ETHR	15.62	15.88	14.67	15.67	0.08	156,645	446	15.67	15.97	56,221	5,930	36,200	16,200	11,557	8,300	12,600			7,790
2024-03-19	T	ETHR	15.35	15.66	15.08	15.60	-0.59	146,433	491	15.51	15.68	71,271	15,300	15,100	12,400	781	11,300	7,400			4,787			1,200
2024-03-18	T	ETHR	16.56	16.71	16.10	16.18	-0.97	271,124	556	16.18	16.38	108,998	32,000	30,000	28,200	12,039	13,500	27,602			6,373			4,800
2024-03-15	T	ETHR	17.12	17.73	17.07			260,857	664	17.03	17.45	73,342	40,300	26,469	27,300	6,499	30,800	38,900			2,788			8,800
2024-03-14	T	ETHR	18.23	18.25	17.33	17.59	-1.00	260,108	612	17.33	17.79	115,824	11,100	42,100	40,600	5,823	8,000	10,301			21,466
2024-03-13	T	ETHR	18.56	18.64	18.26	18.59	0.12	164,008	360	18.40	19.01	54,110	11,500	17,185	43,900	5,040	6,500	9,202			15,452
2024-03-12	T	ETHR	18.73	18.80	17.84	18.47	-0.26	169,889	400	18.41	18.60	66,523	14,600	6,000	44,700	4,323	4,800	16,302			9,414
2024-03-11	T	ETHR	18.89	18.94	18.67	18.73	0.39	103,893	430	18.38	18.79	33,665	12,300	6,000	12,600	8,005	3,500	11,800			11,221
2024-03-08	T	ETHR	18.41	18.57	17.74	18.34	0.07	360,939	747	18.22	18.50	128,821	16,600	52,024	88,900	15,129	13,200	27,500			14,520
2024-03-07	T	ETHR	17.81	18.28	17.69	18.27	0.22	86,270	298	17.92	18.35	29,960	3,000	20,216	10,700	4,653	1,400	5,302			7,098
2024-03-06	T	ETHR	17.04	18.18	17.04	18.05	2.15	152,390	626	17.78	18.06	68,201	12,600	27,900	16,400	9,366	2,800	3,800			9,531
2024-03-05	T	ETHR	17.62	17.89	15.02	15.89	-0.95	484,344	1,381	15.52	15.89	214,558	31,300	41,279	12,400	7,456	147,700	12,702			13,986
2024-03-04	T	ETHR	16.39	16.92	16.36	16.84	0.71	208,008	616	16.75	16.89	91,743	15,600	23,200	10,000	8,664	17,400	12,000			22,745
2024-03-01	T	ETHR	16.12	16.15	15.82	16.14	0.24	110,809	292	16.05	16.16	44,976	8,775	16,000	13,300	8,209	1,500	6,301			6,807
2024-02-29	T	ETHR	16.27	16.35	15.70	15.90	0.49	73,691	394	15.82	15.94	39,478	6,400	14,665	1,400	640	1,200	3,601			4,956
2024-02-28	T	ETHR	15.61	16.30	14.99	15.40	0.23	367,878	831	15.37	15.49	244,337	19,800	42,040	26,000	3,209	7,500	10,701			8,283
2024-02-27	T	ETHR	15.15	15.26	14.97	15.17	0.36	92,484	305	15.13	15.20	32,065	7,000	5,300	15,700	1,822	5,400	16,601			7,785
2024-02-26	T	ETHR	14.30	14.90	14.30	14.81	1.08	509,084	451	14.81	14.87	80,828	16,300	17,800	8,800	1,833	368,300	11,401			1,852
2024-02-23	T	ETHR	13.73	13.75	13.56	13.73	-0.31	45,113	137	13.69	13.77	29,126	3,200	4,330	3,100	1,940		2,200			1,020
2024-02-22	T	ETHR	13.72	14.04	13.72	14.01	0.52	32,110	147	13.96	14.04	9,561	200	4,555	5,700	331	1,300	3,601			5,925			350
2024-02-21	T	ETHR	13.46	13.65	13.37	13.54	-0.35	80,405	207	13.48	13.57	56,850	2,800	2,000	7,800	1,721	6,400	1,101			1,312
2024-02-20	T	ETHR	13.55	13.91	13.48	13.89	0.96	82,312	275	13.86	13.95	35,627	3,900	9,800	500	488	11,000	300			8,261