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.U	12.60	12.60	12.60	12.60	-0.13	323	3	12.56	12.67		320
2024-05-15	T	ETHR.U	12.73	12.73	12.73	12.73	0.46	133	4	12.91	13.02	100									33
2024-05-14	T	ETHR.U	12.27	12.27	12.27	12.27	-0.13	450	2	12.34	12.45	400
2024-05-13	T	ETHR.U						4	1	12.61	12.72					4
2024-05-10	T	ETHR.U	12.74	12.75	12.40	12.40	-0.50	23,103	33	12.37	12.48	11,100	10,000				2,000				1
2024-05-09	T	ETHR.U	12.90	12.90	12.90	12.90	-0.31	197	5	12.89	13.00	100				89
2024-05-08	T	ETHR.U	12.85	12.85	12.85	12.85	-0.36	100	1	12.81	12.92				100
2024-05-07	T	ETHR.U	13.13	13.13	13.13	13.13	-0.08	200	1	13.02	13.13		200
2024-05-06	T	ETHR.U	13.21	13.22	13.20	13.21	0.03	19,002	23	13.10	13.21	19,000
2024-05-03	T	ETHR.U	13.16	13.18	13.16	13.18	0.68	1,133	8	13.13	13.23	1,000						1			88
2024-05-02	T	ETHR.U				12.50				12.81	12.92
2024-05-01	T	ETHR.U	12.00	12.50	12.00	12.50	-1.11	2,812	10	12.21	12.82	2,500	200					70			42
2024-04-30	T	ETHR.U	12.82	12.88	12.82	12.88	-0.73	326	4	12.25	12.85		200					100
2024-04-29	T	ETHR.U						21	2	13.18	13.95
2024-04-26	T	ETHR.U				13.61				13.14	13.84
2024-04-25	T	ETHR.U						37	1	13.15	14.03	37
2024-04-24	T	ETHR.U	13.94	13.94	13.61	13.61	-0.43	800	2	13.15	13.73	800
2024-04-23	T	ETHR.U	13.73	14.09	13.73	14.09	0.40	1,850	5	13.65	14.07	1,200	500					100
2024-04-22	T	ETHR.U	13.69	13.69	13.69	13.69	0.40	359	5	13.38	14.00	300						1			50
2024-04-19	T	ETHR.U	13.29	13.29	13.29	13.29	0.30	270	3	13.06	13.59	200
2024-04-18	T	ETHR.U	12.99	13.18	12.99	13.18	0.38	3,276	6	12.87	13.43	200	200	1,400	1,400						76
2024-04-17	T	ETHR.U	12.80	12.80	12.80	12.80	-0.44	150	2	12.58	13.20	150
2024-04-16	T	ETHR.U	13.24	13.24	13.24	13.24	-0.05	653	5	12.69	13.53	650									2
2024-04-15	T	ETHR.U	13.88	13.88	13.29	13.29	-0.60	11,129	31	12.89	13.59	10,920			200						3
2024-04-12	T	ETHR.U	14.30	14.30	13.10	13.89	-1.10	12,365	38	13.34	14.08	12,100				33		86			31
2024-04-11	T	ETHR.U	15.02	15.12	14.99	15.12	0.03	3,919	13	15.06	15.15	3,400			200	95		1			206
2024-04-10	T	ETHR.U				15.09				15.06	15.17
2024-04-09	T	ETHR.U	15.53	15.53	14.92	15.09	1.10	4,710	15	15.04	15.15	4,300			300	25					85
2024-04-08	T	ETHR.U	15.70	15.73	15.48	15.60	1.61	5,880	14	14.96	16.45		2,000	1,500	2,300			9			71
2024-04-05	T	ETHR.U	13.99	14.23	13.99	14.23	-0.41	994	7	14.23	14.30	800						100			2
2024-04-04	T	ETHR.U	14.55	14.64	14.55	14.64	0.44	8,300	9	13.96	14.94	3,900	1,600	1,400				1,400
2024-04-03	T	ETHR.U	14.32	14.32	14.14	14.20	-0.72	1,817	12	13.92	14.59	400			300	100		800			144
2024-04-02	T	ETHR.U	14.05	14.05	13.93	13.98	-0.94	1,710	8	14.00	14.12	56	1,000		600	22		31
2024-04-01	T	ETHR.U	15.06	15.06	14.92	14.92	-0.09	21,297	18	14.90	15.07	3,366	4,700		3,300	3,300	3,300	3,300			27
2024-03-28	T	ETHR.U	15.49	15.49	15.49	15.49	0.48	343	3	15.16	15.82	22			300
2024-03-27	T	ETHR.U	15.01	15.01	15.01	15.01	-0.29	1,400	1	14.61	15.30	1,400
2024-03-26	T	ETHR.U	15.42	15.64	15.30	15.30	-0.26	3,660	29	14.85	15.77	1,350	200	32	1,700						288
2024-03-25	T	ETHR.U	14.79	15.58	14.79	15.56	1.05	60,476	32	15.42	15.96	39,542	4,800	1,400	4,400	3,400	3,400	3,400			73
2024-03-22	T	ETHR.U	14.49	14.51	14.49	14.51	-0.27	540	4	13.88	14.77	240	300
2024-03-21	T	ETHR.U	14.80	14.80	14.67	14.78	0.35	13,504	23	14.38	15.24	5,291	4,600				3,400	100			77
2024-03-20	T	ETHR.U	14.37	14.43	13.75	14.43	0.21	6,444	10	13.97	14.82	4,700	800		600			100			153
2024-03-19	T	ETHR.U	13.96	14.24	13.88	14.24	-0.95	3,580	18	13.89	14.71	1,317	600		1,000	40	100	235			168
2024-03-18	T	ETHR.U	15.18	15.19	14.96	15.19	-1.05	7,645	22	14.43	15.50	1,400	2,800	45		1,400		1,501			488
2024-03-15	T	ETHR.U	15.83	16.25	15.82	16.24	-0.39	2,813	14	15.52	16.21	475	2,000	200							90
2024-03-14	T	ETHR.U	16.51	16.63	16.20	16.20	-0.95	1,473	19	15.69	16.76	100	100	25	700	50		100			257
2024-03-13	T	ETHR.U	17.24	17.24	16.97	17.15		1,668	18	16.80	17.75	414	600	47	100		200	1			120
2024-03-12	T	ETHR.U	17.09	17.15	16.98	17.15	-0.35	2,447	8	16.73	17.54	1,000			1,300			1			140
2024-03-11	T	ETHR.U	17.32	17.50	17.32	17.38	0.38	1,318	15	16.91	17.84	800	200		100			37			25
2024-03-08	T	ETHR.U	16.95	17.00	16.78	17.00	0.21	451	13	16.48	17.12	200				100					3
2024-03-07	T	ETHR.U	16.28	16.80	16.28	16.79	0.06	3,481	13	16.43	17.00	534	1,300		1,300			91			208
2024-03-06	T	ETHR.U	16.00	16.78	16.00	16.76	2.02	8,937	43	16.25	16.99	6,315	1,700	20	400			300			82
2024-03-05	T	ETHR.U	16.25	16.48	14.04			121,312	207	14.26	15.00	97,633	7,500	2,800	3,900	3,156	3,100	2,901			114
2024-03-04	T	ETHR.U	15.10	15.51	15.08	15.51	0.77	41,418	56	15.39	15.52	26,712	1,500		2,700	815	1,400	1,901			6,265
2024-03-01	T	ETHR.U	14.75	14.75	14.66	14.74	0.18	2,304	5	14.79	14.89	2,300									4
2024-02-29	T	ETHR.U	15.00	15.00	14.50	14.56	0.42	8,837	27	14.45	14.67	8,300	200			50		100			179
2024-02-28	T	ETHR.U		14.93	13.98			88,455	123	14.09	14.31	76,200	2,000		3,400		3,400	3,401			13
2024-02-27	T	ETHR.U	14.11	14.11	13.87	14.02	0.25	13,812	28	13.98	14.05	7,421	2,000		1,900	17	1,000	1,401			72
2024-02-26	T	ETHR.U		13.77	13.32	13.77	1.07	26,202	41	13.70	13.76	21,731	1,400			62	1,400	1,500			41
2024-02-23	T	ETHR.U	12.72	12.72	12.52	12.70	-0.33	10,772	20	12.65	12.74	10,672									8
2024-02-22	T	ETHR.U	12.85	13.03	12.76	13.03	0.53	6,173	21	12.94	13.01	5,906				15					211
2024-02-21	T	ETHR.U	12.40	12.50	12.40	12.50	-0.30	6,128	13	12.47	12.55	6,100									28
2024-02-20	T	ETHR.U	12.62	12.80	12.47	12.80	0.84	5,111	13	12.79	12.86	4,900				126					50