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
2024-04-26	T	EMP.A	32.50	32.50	31.92	32.00	-0.38	330,237	2,137	31.89	32.18	200,191	21,765	10,060	21,900	1,397	12,005	5,441			47,695			278
2024-04-25	T	EMP.A	31.97	32.49	31.74	32.38	0.28	413,141	3,103	32.27	32.42	250,227	46,282	19,642	28,100	4,534	38,000	9,570			11,477			200
2024-04-24	T	EMP.A	31.89	32.24	31.89	32.10	0.14	306,012	1,407	31.97	32.19	244,085	10,937	10,341	6,800	1,385	15,182	2,267			10,368			100
2024-04-23	T	EMP.A	31.96	32.14	31.88	31.96	-0.03	326,576	2,364	31.93	32.14	223,867	12,000	14,448	19,519	1,926	24,000	5,056			21,522
2024-04-22	T	EMP.A	31.60	32.10	31.60	31.99	0.30	547,113	3,704	31.84	32.12	318,691	97,791	27,420	13,000	1,656	51,479	3,949			20,503
2024-04-19	T	EMP.A	31.68	31.83	31.62	31.69	-0.01	245,675	1,981	31.60	31.77	148,675	24,402	14,166	13,400	2,645	19,300	6,252			10,454
2024-04-18	T	EMP.A	31.87	31.87	31.50	31.70	-0.10	666,364	2,826	31.59	31.78	424,505	138,234	19,068	25,475	4,349	23,411	5,855			20,541		100	300
2024-04-17	T	EMP.A	31.61	31.95	31.49	31.80	0.13	377,345	2,730	31.70	31.95	269,572	24,300	12,867	14,900	1,725	26,400	3,907			19,715
2024-04-16	T	EMP.A	31.88	31.97	31.63	31.67	-0.23	519,513	3,845	31.57	31.88	353,158	22,681	27,609	15,200	4,201	51,700	10,016			18,446		1,200	100
2024-04-15	T	EMP.A	32.04	32.18	31.75	31.90	0.03	300,300	2,585	31.75	32.04	222,868	9,300	11,691	24,800	1,541	14,600	2,966			8,234		200
2024-04-12	T	EMP.A	31.73	31.87	31.62	31.87	-0.03	456,141	3,564	31.73	31.98	319,676	20,600	21,779	11,300	1,776	21,300	5,202			35,202			100
2024-04-11	T	EMP.A	32.23	32.36	31.64	31.90	-0.21	869,760	4,040	31.77	31.93	416,208	347,462	21,318	19,071	3,996	27,300	8,654			19,591
2024-04-10	T	EMP.A	32.38	32.53	32.04	32.11	-0.37	1,001,199	3,402	31.98	32.20	838,843	43,607	35,151	15,600	2,276	28,450	10,517			18,373
2024-04-09	T	EMP.A	32.30	32.51	32.09	32.48	0.21	486,788	3,509	32.38	32.52	355,912	20,900	20,551	20,300	1,859	32,997	3,056			24,452			200
2024-04-08	T	EMP.A	32.14	32.46	32.12	32.27	0.09	691,534	2,810	32.18	32.38	523,173	59,100	16,292	10,700	2,620	22,000	4,009			25,107			12
2024-04-05	T	EMP.A	31.78	32.23	31.44	32.18	0.36	801,815	4,230	32.10	32.25	598,849	26,715	25,479	13,221	3,332	32,714	10,488			61,990			100
2024-04-04	T	EMP.A	32.12	32.33	31.60	31.82	-0.52	696,669	4,363	31.76	32.06	431,831	81,170	21,048	14,900	2,571	105,204	11,963			16,381		100	103
2024-04-03	T	EMP.A	32.71	33.06	32.31	32.34	-0.40	735,018	4,923	32.30	32.44	480,355	76,353	27,689	20,925	2,052	64,236	8,501			41,435
2024-04-02	T	EMP.A	32.93	32.98	32.72	32.74	-0.27	1,751,175	3,026	32.72	32.90	338,908	1,306,114	30,009	16,500	1,820	29,800	6,801			14,763		100	184
2024-04-01	T	EMP.A	33.00	33.20	32.92	33.01	-0.07	474,346	3,179	32.95	33.20	339,689	6,800	25,684	7,110	2,321	29,115	10,080			34,629			100
2024-03-28	T	EMP.A	33.02	33.315	32.865	33.08	-0.02	657,787	3,875	32.97	33.09	503,637	26,752	20,006	9,900	5,299	46,906	6,100			29,428
2024-03-27	T	EMP.A	32.80	33.26	32.78	33.10	0.25	544,191	3,900	32.95	33.21	388,669	15,876	19,721	11,000	3,431	51,147	11,051			19,447			100
2024-03-26	T	EMP.A	33.06	33.21	32.70	32.85	0.17	718,453	4,282	32.80	33.00	442,150	129,181	25,913	18,500	1,878	36,764	10,317			34,711			300
2024-03-25	T	EMP.A	32.77	33.02	32.61	32.68	-0.27	420,207	3,264	32.63	32.88	314,157	18,188	16,870	10,025	4,465	25,200	5,382			10,557			100
2024-03-22	T	EMP.A	33.10	33.23	32.86	32.95	-0.08	525,699	3,555	32.90	33.00	323,010	82,800	19,702	10,813	1,905	26,900	6,707			41,157			100
2024-03-21	T	EMP.A	33.14	33.24	32.94	33.03	-0.18	1,003,347	4,577	33.01	33.16	631,060	56,234	24,115	57,600	3,524	54,300	8,034			121,157		400	100
2024-03-20	T	EMP.A	33.30	33.53	33.10	33.21	-0.08	514,959	3,789	33.14	33.40	380,238	12,000	22,675	15,600	2,135	50,924	14,561			13,954		100
2024-03-19	T	EMP.A	33.20	33.63	33.08	33.29	0.15	676,424	4,909	33.15	33.42	505,236	40,204	28,409	7,700	2,330	40,655	5,995			32,423
2024-03-18	T	EMP.A	32.94	33.465	32.81	33.14	0.44	1,071,201	6,891	33.10	33.23	798,286	43,620	48,046	27,200	7,629	62,798	21,801			38,715		1,000
2024-03-15	T	EMP.A	33.11	33.23	32.11	32.70	-0.25	3,245,063	8,144	32.65	32.87	1,973,641	861,085	75,249	46,424	6,437	113,147	32,193			79,217		200	200
2024-03-14	T	EMP.A	33.91	34.14	32.77	32.95	-0.89	1,446,981	7,182	32.89	33.09	950,487	141,065	69,137	45,600	4,798	92,000	17,569			105,577		100	205
2024-03-13	T	EMP.A	34.00	34.16	33.78	33.84	-0.13	1,883,239	8,028	33.80	33.92	957,602	531,654	66,525	32,900	8,595	111,000	25,713			129,524		1,000	200
2024-03-12	T	EMP.A	34.59	34.75	33.75	33.97	-0.47	812,743	5,064	33.90	34.00	497,663	76,101	18,794	22,600	4,291	100,800	8,673			66,652
2024-03-11	T	EMP.A	34.48	34.59	34.23	34.44	-0.11	463,686	3,155	34.32	34.50	283,684	20,270	17,380	20,600	1,851	52,015	12,721			38,080		100
2024-03-08	T	EMP.A	34.80	34.87	34.43	34.55	-0.26	310,772	2,443	34.44	34.67	204,731	13,941	19,614	14,906	4,042	28,997	9,000			11,200
2024-03-07	T	EMP.A	34.07	34.84	34.07	34.81	0.71	502,516	3,361	34.56	34.98	246,972	32,760	24,024	25,800	3,745	32,100	18,648			111,924			200
2024-03-06	T	EMP.A	33.80	34.36	33.80	34.10	0.18	467,457	3,122	34.00	34.17	370,206	12,956	22,010	21,144	1,714	21,024	4,633			10,535			231
2024-03-05	T	EMP.A	34.28	34.52	33.81	33.92	-0.36	422,886	2,506	33.90	34.15	313,985	15,475	17,915	22,308	2,365	20,642	8,341			17,954		400
2024-03-04	T	EMP.A	34.48	34.66	34.28	34.28	-0.22	399,712	2,800	34.27	34.42	297,924	13,309	18,575	14,908	1,824	22,396	6,629			18,505			200
2024-03-01	T	EMP.A	34.26	34.62	34.14	34.50	0.11	376,739	2,878	34.37	34.52	263,366	24,580	16,131	13,808	2,201	30,080	6,675			13,523		1,800	5
2024-02-29	T	EMP.A	34.79	34.82	34.24	34.39	-0.40	759,906	3,305	34.26	34.49	559,451	19,607	15,349	12,207	2,095	106,705	5,140			27,404		200	100
2024-02-28	T	EMP.A	34.83	35.10	34.72	34.79	-0.12	460,413	2,963	34.77	34.96	240,245	80,744	19,574	35,949	2,084	31,319	7,318			33,491		100	300
2024-02-27	T	EMP.A	34.48	35.02	34.41	34.91	0.36	385,654	2,683	34.84	35.00	197,893	65,838	13,283	30,600	3,114	24,043	7,224			39,371		100	400
2024-02-26	T	EMP.A	34.52	34.87	34.52	34.55	-0.25	431,388	2,998	34.45	34.67	273,237	22,249	15,825	29,900	2,282	44,697	6,490			26,864		500	500
2024-02-23	T	EMP.A	34.80	34.815	34.55	34.80	-0.17	235,974	2,003	34.68	34.86	149,971	12,178	11,388	19,119	2,363	16,449	2,846			17,254			100
2024-02-22	T	EMP.A	34.56	34.98	34.43	34.97	0.35	534,006	3,541	34.85	34.99	323,402	53,053	22,006	34,067	2,990	28,616	10,051			32,653			200
2024-02-21	T	EMP.A	34.30	34.90	34.25	34.62	0.31	357,889	2,603	34.56	34.73	207,642	23,669	23,221	25,600	1,874	29,343	5,038			25,957			100
2024-02-20	T	EMP.A	34.48	34.71	34.19	34.31	-0.35	527,783	4,037	34.20	34.44	353,143	43,761	28,195	22,740	1,221	23,099	7,977			40,717
2024-02-16	T	EMP.A	34.03	34.74	34.02	34.66	0.63	506,634	3,692	34.65	34.83	351,918	34,796	31,236	32,721	3,132	15,700	6,041			23,719			200
2024-02-15	T	EMP.A	33.77	34.07	33.56	34.03	0.37	949,633	6,040	33.70	34.10	521,504	35,753	56,889	28,113	6,177	151,381	12,015			102,250		900	400
2024-02-14	T	EMP.A	33.60	33.81	33.52	33.66	0.13	1,104,762	5,851	33.60	33.75	563,212	164,802	72,764	27,692	11,659	40,000	95,507			85,807		800	100
2024-02-13	T	EMP.A	34.03	34.135	33.45	33.53	-0.65	1,198,213	5,003	33.45	33.75	441,826	166,080	47,948	34,432	15,629	43,705	250,868			162,972		100	300
2024-02-12	T	EMP.A	34.41	34.52	34.14	34.18	-0.19	587,591	2,909	34.14	34.41	459,142	24,400	29,503	14,600	2,961	14,900	5,131			26,679			700
2024-02-09	T	EMP.A	34.20	34.62	34.15	34.37	0.05	645,489	4,267	34.20	34.58	408,920	23,800	51,495	24,433	7,334	41,800	61,515			18,036		2,800	100
2024-02-08	T	EMP.A	34.73	34.77	34.155	34.32	-0.38	653,045	4,231	34.27	34.45	476,750	21,809	26,021	18,582	3,034	39,100	32,864			18,008		1,500
2024-02-07	T	EMP.A	34.35	35.05	34.35	34.70	0.20	747,793	4,097	34.70	34.93	551,032	20,700	36,521	18,050	6,880	29,175	7,510			38,932		1,700
2024-02-06	T	EMP.A	33.86	34.70	33.86	34.50	0.54	667,417	4,323	34.32	34.50	402,829	39,200	38,773	20,939	3,758	50,290	9,051			85,104		2,200	300
2024-02-05	T	EMP.A	34.25	34.74	33.94	33.96	-0.19	589,200	3,817	33.93	34.03	366,039	41,508	26,577	27,331	3,226	62,291	10,363			38,290		1,900
2024-02-02	T	EMP.A	34.60	34.61	33.95	34.15	-0.45	1,049,723	5,346	34.04	34.19	706,293	56,700	67,100	29,626	10,051	48,000	16,602			71,691		6,300
2024-02-01	T	EMP.A	34.85	35.05	34.47	34.60	-0.24	646,039	3,702	34.47	34.69	369,729	57,200	59,747	34,561	9,586	36,500	20,909			33,447		4,600
2024-01-31	T	EMP.A	35.00	35.10	34.83	34.84	-0.14	495,840	3,110	34.80	34.96	385,295	16,775	29,121	11,232	2,628	19,920	5,921			11,558		1,500
2024-01-30	T	EMP.A	34.81	35.26	34.81	34.98	-0.06	467,970	2,849	34.89	35.09	274,658	26,835	27,639	13,106	2,891	75,161	7,993			22,627		1,900
2024-01-29	T	EMP.A	35.00	35.18	34.96	35.04	0.06	323,865	1,987	34.94	35.08	236,114	23,263	19,900	10,787	1,370	7,301	4,121			9,222		100