Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	EDSA	4.3901	4.4524	4.3901	4.4524	-0.0176	590	15	4.30	4.72
2024-04-30	Q	EDSA	4.49	4.646	4.4004	4.443	0.093	2,513	40	3.95	4.96
2024-04-29	Q	EDSA	4.26	4.38	4.26	4.37	0.04	2,858	38	3.43	4.86
2024-04-26	Q	EDSA	4.88	4.88	4.31	4.4199	-0.1099	2,308	36	3.85	4.84
2024-04-25	Q	EDSA	4.505	4.6009	4.4555	4.4684	0.0984	2,359	51	4.10	5.00
2024-04-24	Q	EDSA	4.696	4.7255	4.29	4.31	-0.13	5,086	67	3.74	4.87
2024-04-23	Q	EDSA	4.43	4.4867	4.43	4.465	0.065	2,343	77	3.99	5.43
2024-04-22	Q	EDSA	4.38	4.38	4.38	4.38		811	62	4.10	4.87
2024-04-19	Q	EDSA	4.35	4.48	4.2501	4.45	0.10	2,430	108	3.97	4.87
2024-04-18	Q	EDSA	4.4435	4.4435	4.2927	4.36	0.02	1,370	22	4.30	4.90
2024-04-17	Q	EDSA	4.36	4.40	4.36	4.40	-0.02	568	24	4.27	5.31
2024-04-16	Q	EDSA	4.20	4.3455	4.12	4.3455	0.2255	6,150	91	4.20	4.93
2024-04-15	Q	EDSA	4.25	4.6424	4.20	4.20	-0.17	8,124	44	3.80	36.60
2024-04-12	Q	EDSA	4.48	4.48	4.33	4.4799	-0.0001	5,805	66	2.75	4.67
2024-04-11	Q	EDSA	4.50	4.50	4.475	4.48	-0.06	2,853	46	2.45	45.59
2024-04-10	Q	EDSA	4.54	4.685	4.3273	4.685	0.095	2,547	104	4.00	4.66
2024-04-09	Q	EDSA	4.8999	4.8999	4.5401	4.5401	-0.1599	7,634	181	4.54	5.40
2024-04-08	Q	EDSA	4.76	4.9566	4.65	4.65	-0.03	8,866	141	4.50	4.90
2024-04-05	Q	EDSA	4.72	4.75	4.46	4.6752	-0.2148	5,987	78	2.70	5.00
2024-04-04	Q	EDSA	4.49	4.90	4.49	4.7995	0.2095	15,453	165	4.25	5.00
2024-04-03	Q	EDSA	4.40	4.9473	4.3501	4.36	-0.04	13,762	171	4.00	5.20
2024-04-02	Q	EDSA	4.275	4.40	4.136	4.40	0.11	5,028	106	3.81	5.06
2024-04-01	Q	EDSA	4.0165	4.31	4.0165	4.24	0.09	7,242	79	4.17	5.00
2024-03-29	Q	EDSA	4.3201	4.4409	4.115	4.1917	-0.2583	0	0	4.00	5.36
2024-03-28	Q	EDSA	4.3201	4.4409	4.115	4.1917	-0.2583	10,226	94	4.00	5.36
2024-03-27	Q	EDSA	4.30	4.9432	4.1237	4.45	0.20	12,408	112	4.00	4.80
2024-03-26	Q	EDSA	4.185	4.2883	4.115	4.12	-0.03	3,199	106	3.80	4.50
2024-03-25	Q	EDSA	4.29	4.29	3.93	4.1782	-0.1018	24,508	158	3.80	6.51
2024-03-22	Q	EDSA	4.02	4.3387	4.02	4.28	0.22	5,013	161	4.00	5.55
2024-03-21	Q	EDSA	4.22	4.22	4.00	4.09	-0.32	16,237	177	4.01	4.32
2024-03-20	Q	EDSA	4.4712	4.4712	4.2001	4.32	0.21	9,232	68	4.00	5.00
2024-03-19	Q	EDSA	4.40	4.54	4.09	4.11	-0.19	10,103	156	3.79	5.00
2024-03-18	Q	EDSA	4.03	4.6609	3.88	4.30	-0.09	4,784	125	4.20	5.80
2024-03-15	Q	EDSA	4.42	4.73	4.2801	4.39	0.10	4,566	149	4.50	6.00
2024-03-14	Q	EDSA	4.30	4.50	4.30	4.36	0.03	3,445	162	4.23	5.00
2024-03-13	Q	EDSA	4.54	4.54	4.33	4.33	-0.31	7,410	101	3.87	5.00
2024-03-12	Q	EDSA	4.68	4.70	4.55	4.55	-0.01	13,586	80	4.24	5.00
2024-03-11	Q	EDSA	4.40	4.56	4.40	4.56	-0.03	3,956	123	4.14	4.89
2024-03-08	Q	EDSA	4.56	4.7775	4.47	4.5282	0.0282	9,547	57	4.42	4.78
2024-03-07	Q	EDSA	4.31	4.6088	4.31	4.35	-0.129	5,765	152	4.33	27.88
2024-03-06	Q	EDSA	4.50	4.5799	4.30	4.315	-0.095	14,142	134	4.30	5.39
2024-03-05	Q	EDSA	4.60	4.81	4.41	4.41	-0.18	27,980	223	4.40	4.99
2024-03-04	Q	EDSA	4.85	4.92	4.475	4.55	-0.32	14,679	158	4.39	5.00
2024-03-01	Q	EDSA	4.87	4.9596	4.6501	4.81	0.23	12,928	123	4.50	6.05
2024-02-29	Q	EDSA	5.05	5.05	4.50	4.618	-0.392	41,490	313	4.50	5.71
2024-02-28	Q	EDSA	5.07	5.07	4.96	4.96		1,380	28	4.76	5.15
2024-02-27	Q	EDSA	4.9703	5.065	4.96	5.00	-0.10	3,174	47	4.46	6.24
2024-02-26	Q	EDSA	5.02	5.2223	4.9901	5.0114	0.0314	10,853	75	4.73	5.81
2024-02-23	Q	EDSA	4.88	5.2499	4.6756	4.99	0.22	6,618	108	4.68	5.45
2024-02-22	Q	EDSA	5.28	5.28	4.70	4.70	-0.30	13,799	110	4.68	5.50
2024-02-21	Q	EDSA	5.42	5.42	5.12	5.16	-0.20	7,905	56	4.68	5.37
2024-02-20	Q	EDSA	5.37	5.575	4.955	5.4405	0.0705	26,306	192	4.70	5.55
2024-02-19	Q	EDSA	5.4395	5.6243	5.35	5.37	-0.35	0	0	4.83	6.14
2024-02-16	Q	EDSA	5.4395	5.6243	5.35	5.37	-0.35	15,271	81	4.83	6.14
2024-02-15	Q	EDSA	5.99	5.99	5.40	5.65	-0.0246	22,133	116	4.94	5.82
2024-02-14	Q	EDSA	5.21	5.7917	5.012	5.67	0.55	89,792	357	5.08	6.17
2024-02-13	Q	EDSA	5.30	5.64	5.00	5.00	-0.21	40,330	190	4.44	5.60
2024-02-12	Q	EDSA	5.08	5.3701	4.8927	5.21	0.3805	20,165	131	4.76	5.85
2024-02-09	Q	EDSA	4.77	4.86	4.77	4.83	0.07	2,958	48	2.70	36.60
2024-02-08	Q	EDSA	4.89	4.90	4.66	4.67	-0.27	7,960	61	4.61	5.75
2024-02-07	Q	EDSA	5.20	5.20	4.8018	4.9399	-0.24	16,708	112	4.02	5.09
2024-02-06	Q	EDSA	5.21	5.49	5.07	5.07	-0.05	26,628	164	4.61	5.94
2024-02-05	Q	EDSA	4.52	5.20	4.45	5.12	0.60	44,804	250	4.31	5.12