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
2025-07-18	T	EIF	65.56	65.89	65.16	65.57	0.05	152,034	1,474	65.50	65.87	78,647	4,133	4,395	5,247	619	6,928	3,328			28,006		3,200	35
2025-07-17	T	EIF	66.48	67.04	65.50	65.52	-0.98	281,308	2,141	65.50	65.80	150,006	5,700	12,641	4,755	1,261	15,800	13,070			41,747		5,300	182
2025-07-16	T	EIF	66.15	66.56	65.48	66.50	0.56	273,952	2,381	66.21	66.69	147,195	11,785	9,524	9,886	1,299	13,700	5,500			51,342		6,000	155
2025-07-15	T	EIF	66.05	66.05	64.96	65.94	0.07	433,355	2,600	65.65	66.00	239,722	81,400	13,363	10,933	2,013	16,352	5,748			49,026		4,100	185
2025-07-14	T	EIF	66.49	66.75	65.80	65.87	-0.63	226,883	1,841	65.67	66.04	123,732	33,584	13,505	5,500	778	9,500	7,011			18,914		3,600	227
2025-07-11	T	EIF	67.36	67.92	66.00	66.50	-1.35	477,383	2,050	66.27	66.66	111,463	238,963	20,768	8,883	1,558	26,512	6,895			34,360		5,500	82
2025-07-10	T	EIF	67.00	68.01	66.15	67.85	1.13	470,752	2,709	67.72	68.00	174,146	48,511	13,983	11,913	46,788	103,000	10,266			38,808		5,100	221
2025-07-09	T	EIF	66.98	67.50	65.445	66.72	-0.14	308,396	2,519	66.49	66.93	162,357	10,604	15,119	9,255	1,441	19,782	11,651			41,885		5,500	159
2025-07-08	T	EIF	65.53	66.88	65.44	66.86	1.33	508,594	2,442	66.21	66.96	163,322	96,397	14,760	8,459	1,906	98,900	7,200			86,441		7,000	209
2025-07-07	T	EIF	64.89	65.61	64.89	65.53	0.31	381,211	1,943	65.35	65.63	101,901	132,700	16,316	5,873	1,147	12,700	8,502		13,000	69,063		4,600	219
2025-07-04	T	EIF	64.93	65.34	64.51	65.22	0.50	171,062	1,439	65.01	65.36	80,851	6,702	8,597	3,826	1,453	9,996	5,066			28,003		4,500	1
2025-07-03	T	EIF	64.10	64.76	63.94	64.72	0.96	355,844	2,372	64.48	64.77	221,447	13,711	5,607	6,110	2,225	19,700	11,225			50,475		3,500	270
2025-07-02	T	EIF	62.80	63.97	62.71	63.76	1.03	274,114	2,628	63.50	63.80	155,797	9,800	11,664	13,971	2,438	7,800	8,846			37,551		7,500	107
2025-06-30	T	EIF	62.10	62.79	61.77	62.73	0.82	202,106	1,846	62.67	62.80	106,865	8,133	12,225	5,020	1,667	11,600	6,452			30,969		4,600	35
2025-06-27	T	EIF	61.28	62.00	61.15	61.91	0.48	254,954	1,842	61.75	62.00	122,045	8,694	13,902	4,214	1,509	17,459	6,001			44,878		4,800	192
2025-06-26	T	EIF	59.54	61.48	59.36	61.43	1.67	249,539	2,210	61.33	61.61	133,346	20,305	18,859	10,168	2,156	14,400	10,611			22,644		6,300	484
2025-06-25	T	EIF	59.55	60.61	59.51	59.76	0.27	290,252	2,370	59.59	59.98	163,277	13,002	12,346	7,063	1,551	23,400	6,900			35,642		7,200	1
2025-06-24	T	EIF	59.00	59.84	58.50	59.49	0.91	166,874	1,479	59.44	59.60	88,968	5,801	10,756	6,685	1,513	12,548	6,422			20,423		2,600	157
2025-06-23	T	EIF	58.06	58.74	58.06	58.58	0.33	191,308	1,582	58.41	58.61	91,393	6,700	4,054	5,122	1,260	17,300	8,192			43,881		2,400	131
2025-06-20	T	EIF	58.12	58.43	57.76	58.25	0.17	267,991	1,642	58.06	58.44	158,163	8,180	8,090	6,988	1,563	18,004	8,291			23,179		4,000	168
2025-06-19	T	EIF	57.83	58.08	57.27	58.08	0.65	79,217	802	57.80	58.08	41,529	2,272	4,574	1,500	1,498	3,000	1,812			12,463		3,100	59
2025-06-18	T	EIF	57.31	58.10	57.25	57.43	0.12	125,871	1,111	57.40	57.62	60,043	3,100	5,318	1,954	872	9,869	6,506			19,937		2,700	134
2025-06-17	T	EIF	57.00	57.72	57.00	57.31	-0.43	89,232	995	57.11	57.48	50,977	3,100	7,544	1,554	1,173	6,005	1,199			8,517		3,400	94
2025-06-16	T	EIF	57.51	58.13	57.42	57.74	0.48	106,240	993	57.54	57.85	60,740	2,334	7,344	3,731	847	3,500	3,878			13,367		3,000	143
2025-06-13	T	EIF	58.03	58.03	57.16	57.26	-0.79	136,986	1,169	57.20	57.36	93,159	1,602	9,712	1,651	751	5,718	2,082			10,109		4,500	151
2025-06-12	T	EIF	57.68	58.39	57.56	58.05	0.24	149,686	1,072	57.96	58.21	72,835	17,500	15,022	3,614	980	6,600	2,600			17,341		3,900	148
2025-06-11	T	EIF	57.61	58.27	57.52	57.81	0.04	144,863	1,317	57.65	58.02	72,746	11,338	14,208	5,064	845	7,300	3,357			15,679		3,700	145
2025-06-10	T	EIF	57.70	58.59	57.60	57.77	0.02	115,566	943	57.72	57.96	62,694	5,500	9,162	2,627	924	7,400	6,151			12,411		2,400	224
2025-06-09	T	EIF	57.01	57.96	56.84	57.75	0.91	151,677	1,352	57.61	57.85	71,741	7,301	26,753	2,805	688	8,600	2,000			16,466		5,200	212
2025-06-06	T	EIF	56.59	56.92	56.34	56.84	0.71	112,121	945	56.58	56.96	72,719	3,179	4,067	2,925	1,612	5,805	2,155			9,341		2,900	72
2025-06-05	T	EIF	56.50	56.635	55.98	56.13	-0.33	129,105	1,076	56.00	56.39	80,814	5,516	7,998	4,000	1,407	5,808	2,490			13,317		2,600	74
2025-06-04	T	EIF	56.91	57.06	56.40	56.46	-0.35	124,383	1,058	56.42	56.70	76,015	3,700	5,827	4,193	557	5,680	2,300			18,292		1,600	54
2025-06-03	T	EIF	57.21	57.40	56.77	56.81	-0.53	187,223	1,710	56.75	56.98	104,483	5,405	8,036	2,969	940	12,000	6,826			31,674		2,900	91
2025-06-02	T	EIF	57.60	57.73	56.95	57.34	-0.23	148,625	1,369	57.30	57.53	77,791	5,400	11,859	3,735	1,320	8,300	8,070			18,253		5,500	440
2025-05-30	T	EIF	57.68	57.99	57.49	57.57	-0.22	169,743	1,216	57.46	57.82	111,686	3,600	7,370	4,509	804	7,700	2,829			16,829		3,000	73
2025-05-29	T	EIF	58.20	58.395	57.79	57.79	-0.24	148,673	1,325	57.64	57.86	87,016	8,800	5,991	2,563	1,318	10,100	2,183			18,756		4,700	51
2025-05-28	T	EIF	57.35	58.13	57.06	58.03	0.51	163,287	1,413	57.89	58.20	98,664	5,920	7,939	8,300	532	6,000	3,400			16,569		4,000	72
2025-05-27	T	EIF	57.32	57.73	57.03	57.52	0.37	170,006	1,516	57.36	57.77	83,916	8,000	6,749	7,828	717	11,408	9,328			25,488		4,400	20
2025-05-26	T	EIF	56.92	57.26	56.68	57.15	0.34	112,396	1,001	56.87	57.33	62,480	2,401	4,979	5,366	372	5,600	3,269			14,597		2,900	38
2025-05-23	T	EIF	56.37	57.15	56.22	56.81	-0.09	172,183	1,420	56.68	57.06	107,541	3,200	10,431	4,017	1,513	11,200	4,700			14,915		3,200	283
2025-05-22	T	EIF	57.56	57.90	56.83	56.90	-0.88	175,919	1,472	56.65	57.25	100,334	4,611	14,927	2,537	552	10,668	3,760			23,696		1,700	324
2025-05-21	T	EIF	57.73	58.14	57.24	57.78	0.01	202,912	1,597	57.58	57.94	109,842	6,864	15,216	3,894	1,451	15,929	9,390			17,736		3,900	335
2025-05-20	T	EIF	57.76	58.33	57.40	57.77	-0.41	150,133	1,369	57.70	57.96	91,810	2,202	8,837	1,481	1,179	12,244	6,495			12,016		3,200	207
2025-05-16	T	EIF	57.96	58.49	57.61	58.18	0.27	204,862	1,573	58.04	58.35	126,087	3,873	11,333	3,422	806	15,572	5,200			21,345		3,200	304
2025-05-15	T	EIF	57.32	58.13	56.89	57.91	1.06	245,758	2,014	57.71	58.00	154,448	5,900	15,484	3,740	1,251	12,122	4,200			29,185		4,300	209
2025-05-14	T	EIF	56.58	57.71	56.41	56.85	0.57	425,998	2,176	56.65	57.05	314,250	6,801	32,693	3,183	1,272	12,300	9,424			24,106		7,900	240
2025-05-13	T	EIF	56.23	57.36	55.50	56.28	0.42	331,635	2,349	56.04	56.47	200,688	14,302	21,907	4,622	1,858	26,250	12,991			29,818		6,300	395
2025-05-12	T	EIF	55.10	55.94	53.21	55.86	1.49	236,862	1,777	55.55	55.97	127,952	8,700	14,260	4,945	1,047	13,362	4,179			40,860		6,100	461
2025-05-09	T	EIF	54.85	55.19	54.27	54.37	-0.48	199,799	1,640	54.19	54.65	104,746	7,100	7,959	4,845	838	25,186	4,884			22,687		3,300	149
2025-05-08	T	EIF	54.11	54.90	53.87	54.85	1.01	150,551	1,430	54.64	54.94	77,894	4,354	10,063	2,041	1,159	14,500	3,714			21,116		2,200	163
2025-05-07	T	EIF	52.94	54.00	52.89	53.84	1.01	154,547	1,221	53.75	54.00	78,578	4,343	12,311	2,578	1,009	20,716	8,000			15,660		2,800	24
2025-05-06	T	EIF	52.08	53.15	52.08	52.83	0.41	155,810	1,204	52.60	53.09	93,134	14,300	9,187	2,176	601	3,900	4,576			14,987		2,400	184
2025-05-05	T	EIF	52.00	52.66	51.65	52.42	0.43	105,349	969	52.31	52.63	54,661	2,569	6,753	2,762	729	13,300	4,156			10,982		1,800	319
2025-05-02	T	EIF	51.98	52.69	51.90	51.99	0.72	121,679	1,096	51.81	52.20	77,081	2,400	8,504	1,952	929	4,505	2,610			16,823		300	200
2025-05-01	T	EIF	50.98	51.48	50.70	51.27	0.61	139,178	1,069	51.20	51.46	58,331	6,504	12,771	2,840	1,063	3,600	3,809			45,220		500	308
2025-04-30	T	EIF	50.14	50.73	49.51	50.66	0.02	103,920	950	50.39	50.74	70,593	2,800	11,054	1,750	675	1,800	2,851			7,631		200	171
2025-04-29	T	EIF	50.83	50.94	50.57	50.64	-0.10	96,750	907	50.51	50.85	54,509	1,202	4,949	1,498	846	9,400	3,115			15,579		300	137
2025-04-28	T	EIF	50.75	50.79	50.45	50.74	0.33	88,274	724	50.59	50.80	47,973	1,400	6,262	429	760	6,189	3,901			13,569		100	96
2025-04-25	T	EIF	50.07	50.52	49.94	50.41	0.07	63,920	664	50.28	50.50	37,992	1,719	5,003	1,287	660	3,027	1,800			7,433		800	98
2025-04-24	T	EIF	49.99	50.70	49.99	50.34	0.35	146,814	1,184	50.25	50.44	66,098	4,220	18,797	1,343	1,110	24,578	4,195			14,998			214
2025-04-23	T	EIF	50.24	50.88	49.99	49.99	0.62	136,897	1,232	49.86	50.34	84,089	1,902	15,506	1,060	751	3,200	5,270			16,704			168
2025-04-22	T	EIF	49.01	49.80	48.83	49.37	0.44	199,740	1,306	49.35	49.59	125,852	4,400	15,062	625	767	28,964	7,520			10,851			17
2025-04-21	T	EIF	48.39	48.93	48.23	48.93	0.09	95,666	821	48.51	48.94	55,996	2,047	7,677	543	934	5,100	2,606			11,976			74