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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	V	EMO	0.48	0.53	0.48	0.51	0.035	1,030,086	550	0.50	0.51	286,647	242,948	93,000	108,000	6,237	78,036	129,500			31,361		31,000	3,000
2026-02-05	V	EMO	0.55	0.55	0.47	0.475	-0.065	1,332,155	657	0.475	0.50	505,985	240,217	89,550	137,500	31,860	143,500	139,500			20,096		3,000	14,000
2026-02-04	V	EMO	0.58	0.58	0.525	0.54	-0.03	923,254	416	0.54	0.55	399,959	159,710	39,500	106,000	16,755	39,000	101,500			26,158		9,500	9,500
2026-02-03	V	EMO	0.58	0.59	0.54	0.57		759,255	455	0.56	0.58	264,064	89,141	136,000	95,500	7,792	30,000	70,500			13,653		22,500	21,900
2026-02-02	V	EMO	0.61	0.61	0.54	0.57	-0.01	1,320,488	557	0.55	0.57	748,081	126,458	106,000	83,000	8,781	52,500	93,500			3,791		68,000	18,000
2026-01-30	V	EMO	0.62	0.62	0.56	0.57	-0.05	1,319,896	598	0.57	0.59	562,220	201,400	73,000	142,500	26,187	105,000	134,000			20,554		13,500	36,500
2026-01-29	V	EMO	0.66	0.67	0.62	0.62	-0.02	4,030,305	460	0.61	0.63	1,448,764	211,250	179,000	47,500	2,036,085	28,000	35,500			15,007		8,000	18,500
2026-01-28	V	EMO	0.65	0.66	0.62	0.64	0.01	1,063,554	537	0.63	0.65	391,183	226,560	96,929	151,000	7,030	29,500	92,056			43,175		12,500	5,000
2026-01-27	V	EMO	0.62	0.65	0.61	0.63	-0.01	1,199,110	491	0.63	0.64	444,140	247,950	129,500	136,000	10,100	33,500	132,000			33,827		12,000	9,500
2026-01-26	V	EMO	0.63	0.67	0.63	0.64		2,710,416	798	0.64	0.65	1,425,765	390,500	289,500	219,000	10,005	86,500	219,500			26,339		10,000	6,500
2026-01-23	V	EMO	0.63	0.65	0.63	0.65	0.05	1,562,951	518	0.63	0.65	851,619	167,418	104,500	112,500	3,400	161,000	113,000			21,404		9,000	8,500
2026-01-22	V	EMO	0.61	0.65	0.59	0.60	-0.01	1,968,724	890	0.60	0.61	814,815	290,497	165,000	283,000	25,170	43,000	223,500			46,298		43,500	11,000
2026-01-21	V	EMO	0.66	0.67	0.61	0.61	-0.04	1,275,603	518	0.61	0.63	610,261	211,060	98,100	81,000	14,295	41,500	177,500			14,542		17,500	4,000
2026-01-20	V	EMO	0.66	0.66	0.62	0.64	-0.02	685,765	416	0.64	0.66	248,630	95,709	69,000	67,000	13,114	45,500	81,500			9,289		47,500
2026-01-19	V	EMO	0.62	0.67	0.61	0.66	0.03	1,381,665	534	0.65	0.67	552,420	224,597	84,500	136,000	800	128,500	114,795			12,208		73,500	14,500
2026-01-16	V	EMO	0.62	0.63	0.60	0.63	0.02	1,686,171	501	0.62	0.63	774,923	201,210	151,626	124,000	6,107	156,000	176,500			15,964		43,000	500
2026-01-15	V	EMO	0.63	0.63	0.60	0.61	-0.02	818,932	362	0.61	0.62	325,702	81,300	45,000	121,500	6,165	48,000	120,000			27,154		34,000	1,500
2026-01-14	V	EMO	0.62	0.65	0.61	0.63	0.01	932,072	442	0.63	0.64	351,154	140,260	101,000	111,000	2,800	56,500	124,500			16,334		10,000	5,000
2026-01-13	V	EMO	0.65	0.66	0.61	0.62	-0.03	1,640,831	576	0.62	0.63	772,185	115,760	158,750	221,000	14,015	63,000	231,500			10,764		41,500	2,000
2026-01-12	V	EMO	0.69	0.72	0.63	0.65	-0.03	1,978,011	759	0.64	0.65	910,349	303,951	191,000	199,000	19,580	101,000	192,000			15,094		30,000
2026-01-09	V	EMO	0.71	0.73	0.66	0.68	-0.02	1,405,324	742	0.67	0.68	526,929	206,468	101,594	119,500	14,864	188,600	104,500			36,014		90,500	1,000
2026-01-08	V	EMO	0.60	0.71	0.60	0.70	0.10	2,420,145	1,168	0.68	0.71	1,044,361	368,429	115,500	183,500	47,490	191,140	278,000			23,924		145,000	2,000
2026-01-07	V	EMO	0.62	0.63	0.58	0.60	-0.02	2,029,197	658	0.60	0.62	1,169,164	174,900	108,000	126,000	10,836	104,000	178,570			28,207		83,500	5,000
2026-01-06	V	EMO	0.59	0.64	0.57	0.62	0.04	1,654,641	636	0.62	0.63	658,541	440,025	52,000	137,000	12,565	96,500	191,000			9,663		46,500	7,000
2026-01-05	V	EMO	0.57	0.59	0.56	0.58	0.02	993,662	354	0.57	0.58	244,320	407,276	68,000	94,500	3,498	22,000	44,000			74,217		32,500
2026-01-02	V	EMO	0.52	0.56	0.51	0.56	0.04	1,052,333	421	0.55	0.56	531,267	112,000	63,000	110,000	8,409	37,000	124,000			10,532		51,000	500
2025-12-31	V	EMO	0.54	0.54	0.51	0.52	-0.025	909,591	326	0.52	0.53	434,869	193,800	27,500	66,000	3,730	69,500	66,500			20,437		13,500	2,988
2025-12-30	V	EMO	0.54	0.57	0.54	0.55	0.01	1,859,498	458	0.54	0.56	861,100	101,892	77,251	348,500	5,844	226,500	121,000			10,879		88,000	14,900
2025-12-29	V	EMO	0.59	0.59	0.525	0.54	-0.04	1,646,869	575	0.54	0.55	920,639	251,100	84,351	163,000	902	41,000	120,000			9,394		46,000	5,000
2025-12-24	V	EMO	0.58	0.58	0.57	0.58		481,309	122	0.57	0.58	287,891	133,200	1,500	37,500		1,500	13,500			2,117		4,000
2025-12-23	V	EMO	0.61	0.61	0.56	0.58	-0.01	991,256	437	0.57	0.59	419,551	112,856	47,000	110,500	1,750	124,500	119,500			7,488		38,000	7,300
2025-12-22	V	EMO	0.59	0.60	0.57	0.59	0.04	1,606,404	653	0.58	0.59	773,438	151,536	76,000	195,000	7,620	46,000	256,500			11,687		71,500	12,500
2025-12-19	V	EMO	0.54	0.565	0.53	0.55	0.02	2,406,164	655	0.55	0.56	1,339,398	166,981	109,600	330,500	11,370	110,500	250,500			16,715		50,500	10,500
2025-12-18	V	EMO	0.52	0.54	0.51	0.53	0.01	1,306,671	493	0.53	0.54	819,964	130,870	59,500	96,500	3,261	39,000	81,300			23,352		50,000
2025-12-17	V	EMO	0.50	0.53	0.49	0.52	0.04	2,251,432	815	0.51	0.52	1,088,181	404,944	174,000	196,000	4,714	130,500	127,500			24,866		91,500
2025-12-16	V	EMO	0.51	0.55	0.48	0.48	-0.04	2,747,701	838	0.48	0.485	1,631,260	385,884	135,791	257,500	1,529	50,000	216,000			14,070		37,500	15,000
2025-12-15	V	EMO	0.51	0.54	0.50	0.52	0.01	2,021,763	727	0.51	0.53	1,121,199	214,120	163,000	242,000	3,869	72,000	112,500			11,226		78,000
2025-12-12	V	EMO	0.62	0.62	0.495	0.50	-0.10	5,742,098	2,650	0.50	0.51	2,733,823	940,066	375,226	475,000	121,281	301,000	430,320			70,221		221,000
2025-12-11	V	EMO	0.63	0.63	0.53	0.61	0.01	6,949,035	2,330	0.60	0.61	3,584,449	746,394	454,606	655,500	105,077	296,000	717,500			150,130		144,500	9,500
2025-12-10	V	EMO	0.46	0.61	0.455	0.60	0.15	7,423,086	2,971	0.58	0.60	3,651,176	670,069	353,791	837,000	57,329	355,500	817,250			120,102		187,000	7,600
2025-12-09	V	EMO	0.415	0.47	0.415	0.45	0.055	16,433,125	2,976	0.44	0.45	4,543,272	7,509,725	389,500	995,000	66,582	857,600	1,288,440			435,104		131,000
2025-12-08	V	EMO	0.51	0.51	0.385	0.395	-0.965	34,425,234	17,386	0.395	0.405	18,559,045	4,470,611	912,999	3,121,700	328,889	1,983,500	2,677,900			1,174,660		600,600	23,200
2025-12-05	V	EMO				1.36				0.50	0.50
2025-12-04	V	EMO	1.41	1.41	1.35	1.36	-0.03	315,068	640	1.35	1.37	170,566	60,600	8,200	15,500	7,928	19,300	17,400			2,435		9,600	400
2025-12-03	V	EMO	1.32	1.39	1.29	1.39	0.07	334,659	387	1.37	1.40	179,040	53,280	11,300	5,400	12,901	32,100	15,300			1,341		17,200
2025-12-02	V	EMO	1.32	1.32	1.28	1.32	-0.01	233,941	403	1.31	1.32	114,839	70,135	3,600	4,500	996	17,386	5,300			5,099		10,000
2025-12-01	V	EMO	1.37	1.37	1.30	1.33	-0.03	415,914	454	1.29	1.33	261,713	48,750	16,600	6,500	5,443	49,000	8,700			1,860		11,400
2025-11-28	V	EMO	1.32	1.36	1.30	1.36	0.05	357,193	495	1.35	1.36	176,421	46,300	3,200	13,600	26,500	39,400	29,400			916		15,100
2025-11-27	V	EMO	1.36	1.38	1.30	1.31	-0.02	580,187	473	1.30	1.32	349,059	129,600	6,800	5,900	9,443	23,400	27,700			1,502		17,300
2025-11-26	V	EMO	1.28	1.34	1.28	1.33	0.07	399,198	390	1.33	1.34	245,636	37,200	3,100	6,700	9,771	65,600	16,000			1,279		7,800
2025-11-25	V	EMO	1.27	1.28	1.23	1.26	-0.01	229,814	305	1.26	1.28	133,988	25,792	2,300	9,500	2,700	25,000	10,400			1,363		13,900
2025-11-24	V	EMO	1.20	1.27	1.18	1.27	0.07	341,318	347	1.25	1.27	185,425	56,200	20,900	11,400	13,220	23,300	13,100			3,685		8,600	500
2025-11-21	V	EMO	1.21	1.22	1.18	1.20	-0.01	481,907	572	1.18	1.22	204,044	79,200	17,500	23,400	9,411	76,700	27,900			10,334		28,100	600
2025-11-20	V	EMO	1.27	1.29	1.20	1.21	-0.05	448,943	495	1.20	1.21	195,833	149,400	18,700	10,700	14,150	19,700	19,800			4,605		11,700
2025-11-19	V	EMO	1.24	1.29	1.22	1.26	0.04	408,534	517	1.26	1.28	151,705	96,300	18,700	36,600	16,775	41,100	30,900			4,226		10,200	400
2025-11-18	V	EMO	1.24	1.25	1.21	1.22	-0.01	463,436	700	1.22	1.24	172,778	139,200	7,400	7,700	21,620	67,600	15,900			4,481		20,700	300
2025-11-17	V	EMO	1.28	1.29	1.20	1.23	-0.03	572,058	732	1.23	1.24	246,194	124,125	21,200	27,100	15,965	51,020	36,800			3,632		40,400	1,400
2025-11-14	V	EMO	1.28	1.31	1.25	1.26	-0.04	380,059	384	1.25	1.29	243,742	26,070	2,100	16,300	5,899	17,200	32,891			4,301		30,000	700
2025-11-13	V	EMO	1.33	1.40	1.28	1.30	-0.03	632,286	756	1.28	1.30	263,895	146,404	27,629	14,600	10,800	74,200	17,900			33,405		35,600
2025-11-12	V	EMO	1.34	1.34	1.32	1.33		311,554	318	1.31	1.34	175,001	85,625	6,600	7,600	100	9,200	8,500			6,787		6,900	488
2025-11-11	V	EMO	1.31	1.34	1.28	1.33	0.02	336,014	392	1.32	1.34	191,819	53,974	19,500	6,600	7,243	22,300	15,900			5,144		10,400	300
2025-11-10	V	EMO	1.36	1.37	1.29	1.31	-0.03	650,204	607	1.29	1.31	386,979	80,495	16,300	17,100	8,770	67,500	39,800			9,206		20,000	1,500