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
2025-01-23	T	EIF	54.73	55.73	54.54	55.18	0.57	254,819	1,425	54.97	55.37	174,209	3,902	10,462	1,505	609	10,300	2,859			43,885			96
2025-01-22	T	EIF	54.73	54.73	53.82	54.61	0.21	158,183	1,441	54.28	54.70	95,744	8,834	11,212	8,500	1,092	6,400	2,676			16,409			311
2025-01-21	T	EIF	54.73	54.91	54.07	54.40	-0.33	170,517	1,486	54.35	54.53	105,043	10,002	9,570	5,557	1,193	6,800	1,731			18,804			516
2025-01-20	T	EIF	53.81	54.85	53.81	54.73	0.89	96,350	954	54.59	54.98	51,826	4,100	7,000	3,231	991	10,324	1,657			12,955			322
2025-01-17	T	EIF	53.40	54.18	53.24	53.84	0.27	184,426	1,610	53.80	53.98	105,977	6,886	16,188	1,854	2,103	12,667	1,488			29,184			444
2025-01-16	T	EIF	53.71	53.96	53.40	53.57	-0.16	193,851	1,789	53.40	53.70	101,984	12,142	21,518	5,668	1,110	9,881	4,442			28,130			355
2025-01-15	T	EIF	54.60	55.00	53.50	53.73	-0.66	227,425	1,872	53.71	53.90	148,592	6,202	16,031	2,542	1,278	12,846	7,925			21,983			568
2025-01-14	T	EIF	55.19	55.45	54.08	54.39	-0.77	175,664	1,758	54.17	54.49	99,509	13,102	12,277	4,975	1,111	7,600	4,446			21,394			336
2025-01-13	T	EIF	55.86	56.30	55.10	55.16	-1.30	151,389	1,390	55.02	55.31	89,026	9,304	10,187	7,126	773	5,000	2,156			18,831			269
2025-01-10	T	EIF	57.67	57.67	55.86	56.46	-1.13	229,297	1,983	56.30	56.59	133,751	15,701	17,720	5,923	1,859	9,800	5,546			27,281			311
2025-01-09	T	EIF	56.89	57.72	56.80	57.59	0.40	126,651	1,184	57.34	57.66	74,482	6,700	3,724	6,204	772	5,000	2,126			18,067		100	379
2025-01-08	T	EIF	58.21	58.33	57.18	57.19	-1.23	127,615	1,279	57.10	57.50	79,079	6,203	10,761	3,295	1,157	5,400	1,448			13,883			624
2025-01-07	T	EIF	58.32	58.99	58.125	58.42	0.18	133,323	1,263	58.24	58.57	80,090	8,002	11,380	3,964	1,228	3,700	1,571			17,707			155
2025-01-06	T	EIF	58.05	59.07	58.05	58.24	-0.12	129,466	1,305	58.15	58.42	84,275	6,500	5,948	3,566	1,204	6,000	1,096			16,256			324
2025-01-03	T	EIF	58.48	58.88	57.72	58.36	0.16	111,370	1,258	58.23	58.69	57,500	5,100	7,723	4,545	897	12,700	2,204			15,186			306
2025-01-02	T	EIF	58.87	59.33	57.90	58.20	-0.65	175,606	1,464	58.15	58.57	113,319	5,604	8,308	4,902	1,243	14,600	4,421			16,200			431
2024-12-31	T	EIF	58.75	59.20	58.57	58.85	-0.42	99,608	732	58.70	59.08	70,843	3,802	5,454	2,511	404	2,005	700			8,725			165
2024-12-30	T	EIF	58.87	59.34	58.34	59.27	0.32	237,783	1,945	58.94	59.35	142,536	17,700	12,562	7,457	659	11,600	2,719			21,836			385
2024-12-27	T	EIF	58.35	59.20	58.31	58.95	0.27	240,149	1,755	58.78	59.00	122,401	12,501	13,901	3,908	1,453	26,100	4,241			37,816			291
2024-12-24	T	EIF	57.64	58.81	57.64	58.68	0.92	98,050	783	58.50	58.75	49,070	3,300	3,784	2,499	1,271	6,300	900			27,268		200	249
2024-12-23	T	EIF	56.27	57.78	56.27	57.76	1.37	222,701	1,680	57.52	57.76	124,728	11,102	12,487	5,744	1,828	25,320	2,526			29,980			580
2024-12-20	T	EIF	55.15	56.69	54.94	56.39	0.89	217,584	1,644	56.36	56.50	142,953	10,301	16,546	3,801	1,687	10,800	2,941			16,858			495
2024-12-19	T	EIF	55.41	56.02	55.09	55.50	-0.03	215,355	2,005	55.45	55.71	121,797	8,600	12,654	4,755	2,129	18,315	2,233			29,670			618
2024-12-18	T	EIF	55.65	56.32	55.17	55.53	-0.29	242,842	2,381	55.37	55.55	152,159	10,202	22,129	6,720	1,497	15,400	1,374			25,002		100	279
2024-12-17	T	EIF	54.76	56.32	54.16	55.82	0.89	431,442	3,130	55.80	56.05	279,419	29,103	31,425	6,745	1,894	28,991	6,348			34,968			207
2024-12-16	T	EIF	55.35	55.67	54.77	54.93	-0.37	142,859	1,210	54.85	55.08	77,240	5,907	8,381	6,943	923	4,500	2,559			29,451			358
2024-12-13	T	EIF	54.43	55.34	54.35	55.30	0.86	150,844	1,322	55.10	55.32	86,976	9,901	6,738	3,729	494	7,923	1,137			25,825			176
2024-12-12	T	EIF	54.95	54.96	54.10	54.44	-0.76	170,472	1,193	54.42	54.58	122,698	4,300	6,634	5,059	1,110	4,300	900			18,267		400	279
2024-12-11	T	EIF	55.42	55.74	54.98	55.20	-0.25	148,780	1,132	55.20	55.40	91,607	5,702	13,683	2,180	2,359	6,514	1,544			16,461			661
2024-12-10	T	EIF	55.59	55.78	55.38	55.45	-0.15	123,553	1,104	55.38	55.55	72,334	7,500	6,719	4,986	2,174	3,600	1,493			16,996			296
2024-12-09	T	EIF	56.33	56.81	55.55	55.60	-0.78	219,374	1,572	55.50	56.02	144,605	8,904	19,693	2,554	1,329	15,800	2,640			16,213			506
2024-12-06	T	EIF	56.64	56.85	56.12	56.38	-0.03	161,706	1,326	56.18	56.48	95,710	10,600	13,942	5,731	2,260	8,600	2,292			15,743		400	666
2024-12-05	T	EIF	57.16	57.40	56.38	56.41	-0.68	255,574	1,585	56.22	56.64	173,645	15,302	14,733	4,012	1,710	8,345	4,449			21,482			681
2024-12-04	T	EIF	56.94	57.09	56.56	57.09	0.11	108,494	968	56.92	57.17	69,420	3,800	3,876	2,853	822	8,297	1,281			12,536			140
2024-12-03	T	EIF	56.92	57.18	56.56	56.98	0.06	113,187	1,020	56.76	57.00	71,477	4,303	8,070	3,481	758	3,600	1,231			13,069		200	247
2024-12-02	T	EIF	56.67	57.09	56.50	56.92	0.13	89,605	915	56.81	56.96	55,238	4,300	6,190	2,765	810	2,300	2,833			10,602			408
2024-11-29	T	EIF	56.83	56.91	56.57	56.79	-0.17	73,902	748	56.58	56.95	44,926	3,203	3,837	3,741	819	2,700	1,190			9,462			463
2024-11-28	T	EIF	56.90	57.35	56.74	56.96	0.12	127,518	937	56.72	57.00	78,779	6,700	5,679	4,236	915	4,400	1,244			13,232			316
2024-11-27	T	EIF	56.81	57.27	56.65	56.84	-0.03	136,381	1,079	56.81	57.03	76,227	3,969	7,698	3,870	1,655	9,000	3,459			21,383			221
2024-11-26	T	EIF	56.59	57.34	56.06	56.87	0.25	295,275	1,467	56.70	56.98	189,416	19,164	6,744	4,445	2,463	22,496	4,881			29,756			66
2024-11-25	T	EIF	56.25	56.74	56.01	56.62	0.39	150,036	1,206	56.50	56.67	87,491	5,400	18,052	2,016	903	7,400	3,009			16,538			157
2024-11-22	T	EIF	55.85	56.44	55.83	56.23	0.42	135,079	1,176	56.01	56.35	66,902	5,906	14,890	3,413	1,300	8,600	4,428			22,037			142
2024-11-21	T	EIF	55.61	56.00	55.53	55.81	0.21	180,829	1,173	55.65	55.90	110,225	5,600	17,397	3,229	1,070	8,800	2,058			19,519			39
2024-11-20	T	EIF	55.26	55.75	54.96	55.60	0.18	126,087	1,060	55.44	55.69	72,820	5,202	10,832	4,117	1,179	5,200	2,420			18,989			59
2024-11-19	T	EIF	55.75	55.80	55.12	55.42	-0.37	144,699	1,234	55.31	55.60	90,792	5,003	18,973	3,760	917	4,500	1,632			14,169			86
2024-11-18	T	EIF	55.75	56.48	55.75	55.79	-0.37	119,885	1,013	55.75	56.14	73,162	6,400	12,385	2,527	1,124	6,000	1,208			11,121			99
2024-11-15	T	EIF	57.00	57.00	55.75	56.16	-0.32	264,469	1,172	55.90	56.19	185,214	7,301	10,774	4,127	1,480	7,800	2,886			37,538			110
2024-11-14	T	EIF	56.76	56.88	56.15	56.48	0.40	334,206	1,581	56.33	56.67	98,151	109,258	11,229	8,142	720	14,900	3,800			73,234			125
2024-11-13	T	EIF	55.85	56.35	55.47	56.08	0.53	138,678	1,099	56.03	56.25	81,084	3,400	7,635	3,528	1,145	7,000	2,998			13,342			85
2024-11-12	T	EIF	55.24	55.80	55.24	55.55	0.46	122,189	1,032	55.43	55.60	77,692	3,000	7,797	4,257	1,588	3,500	3,488			14,481			24
2024-11-11	T	EIF	56.00	56.34	55.07	55.09	-0.78	227,180	1,788	55.09	55.75	153,585	4,600	29,176	6,539	749	8,100	4,660			12,713			113
2024-11-08	T	EIF	56.73	57.69	55.12	55.87	-0.02	241,588	2,089	55.60	56.00	130,875	6,100	13,075	6,041	1,496	22,460	9,040			33,766			196
2024-11-07	T	EIF	55.67	56.45	55.67	55.89	0.27	115,577	1,133	55.82	56.11	64,340	3,300	5,933	6,621	1,425	6,800	3,100			18,791			142
2024-11-06	T	EIF	55.00	55.77	54.99	55.62	0.59	179,195	1,244	55.44	55.84	107,525	11,300	11,466	4,328	925	7,400	2,547			25,622			213
2024-11-05	T	EIF	54.34	55.30	54.27	55.03	0.58	163,468	1,102	54.87	55.25	94,619	10,800	11,616	3,810	477	6,600	4,000			24,050			178
2024-11-04	T	EIF	54.64	54.83	54.05	54.45	-0.10	144,251	1,342	54.28	54.65	93,883	3,100	10,028	6,623	957	3,200	1,054			19,910			155
2024-11-01	T	EIF	54.99	55.06	54.21	54.55	-0.20	133,330	1,030	54.50	54.68	91,264	2,603	9,047	4,100	1,004	3,900	1,735			15,676			222
2024-10-31	T	EIF	54.15	54.90	53.88	54.75	-0.16	189,313	1,515	54.23	54.92	128,539	5,300	11,629	4,526	1,210	15,594	2,776			13,206		100
2024-10-30	T	EIF	54.60	55.23	54.46	54.91	0.19	129,625	1,211	54.71	55.10	87,777	5,000	5,964	3,609	1,008	3,137	2,203			17,770
2024-10-29	T	EIF	54.57	54.73	54.15	54.72	0.08	119,073	1,085	54.51	54.88	82,601	2,900	9,243	3,261	1,292	4,443	3,301			9,759
2024-10-28	T	EIF	55.05	55.41	54.50	54.64	-0.11	162,444	1,263	54.55	54.83	97,531	10,301	10,232	4,550	1,668	19,212	3,901			10,749
2024-10-25	T	EIF	54.78	55.13	54.49	54.75	-0.10	86,564	853	54.65	54.95	50,209	3,341	2,602	1,223	1,028	3,900	1,188			16,605