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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	V	EMPR	0.355	0.36	0.34	0.35		674,230	140	0.35	0.36	408,652	8,000	107,500	45,500	400	19,500	51,500			15,178
2024-05-16	V	EMPR	0.35	0.35	0.33	0.35		1,743,808	96	0.345	0.36	88,864	1,471,000	49,000	50,000		1,000	46,500			2,044
2024-05-15	V	EMPR	0.35	0.35	0.34	0.35	0.005	240,175	68	0.34	0.36	61,000	24,000	68,000	50,500		2,000	33,935			699
2024-05-14	V	EMPR	0.345	0.35	0.34	0.345		80,693	36	0.34	0.345	47,658		12,570	17,000	429	500	2,000			536
2024-05-13	V	EMPR	0.34	0.35	0.34	0.35	0.02	105,760	34	0.345	0.35	51,384		41,001	2,500	700		9,500			525
2024-05-10	V	EMPR	0.335	0.335	0.325	0.33	0.005	192,748	94	0.325	0.33	57,878	8,000	37,900	37,500			13,500			19,168
2024-05-09	V	EMPR	0.335	0.335	0.325	0.33		247,902	51	0.325	0.335	82,400	3,000	40,000	34,500			85,900			102
2024-05-08	V	EMPR	0.33	0.335	0.33	0.335	0.005	70,783	29	0.325	0.335	48,048	20,500		2,000	235
2024-05-07	V	EMPR	0.335	0.335	0.325	0.335	0.005	61,650	19	0.325	0.335	8,500	15,000		37,000			500			259
2024-05-06	V	EMPR	0.33	0.335	0.325	0.33		275,190	69	0.325	0.335	65,921	11,500	15,010	169,500	313		11,500			821
2024-05-03	V	EMPR	0.335	0.335	0.33	0.33		267,989	39	0.325	0.33	133,000	35,000	12,510	75,000	100		11,852			527
2024-05-02	V	EMPR	0.325	0.33	0.325	0.33	-0.005	8,513	5	0.325	0.335	2,000	1,000	2,500	3,000
2024-05-01	V	EMPR	0.33	0.335	0.325	0.335	0.01	235,756	33	0.325	0.335	207,023			23,500	300	1,000	3,500			433
2024-04-30	V	EMPR	0.33	0.33	0.325	0.325	-0.005	73,466	23	0.325	0.33	8,000	28,000	1,580	17,000	840		17,500			546
2024-04-29	V	EMPR	0.33	0.335	0.325	0.33		136,080	29	0.325	0.335	119,500	3,500	5,510	4,000	490	500	2,000			580
2024-04-26	V	EMPR	0.33	0.3325	0.325	0.3325	0.0025	238,975	55	0.33	0.335	140,775		5,000	19,500	100	7,500	62,000			4,100
2024-04-25	V	EMPR	0.34	0.34	0.32	0.33		421,354	98	0.325	0.33	169,216	6,500	30,000	79,500		11,500	50,700			30,934
2024-04-24	V	EMPR	0.33	0.335	0.325	0.33	0.005	59,904	22	0.325	0.335	6,600	500		9,000	400	2,500	14,000			26,904
2024-04-23	V	EMPR	0.33	0.335	0.325	0.325	-0.005	333,262	88	0.325	0.33	74,223	17,000	64,201	143,500		8,500	24,500			1,038
2024-04-22	V	EMPR	0.33	0.34	0.32	0.33	0.005	658,218	151	0.325	0.335	301,314	56,750	10,000	124,500	139	10,000	103,805			51,710
2024-04-19	V	EMPR	0.325	0.33	0.32	0.325		145,245	34	0.32	0.33	74,350	20,500	18,000	17,000		3,000	12,000
2024-04-18	V	EMPR	0.34	0.34	0.325	0.325	-0.005	93,555	40	0.325	0.33	63,460	12,000	10,580	4,000			3,000			60
2024-04-17	V	EMPR	0.355	0.355	0.33	0.33	-0.025	293,159	95	0.33	0.34	99,020	8,500	62,500	32,500	530	2,000	35,000			51,000
2024-04-16	V	EMPR	0.36	0.36	0.355	0.355	-0.005	108,404	42	0.35	0.36	72,816	3,000		14,000	5,000		12,450			1,034
2024-04-15	V	EMPR	0.36	0.37	0.36	0.365	0.005	127,659	33	0.36	0.37	73,834	1,500		43,000		1,000	500			1,150
2024-04-12	V	EMPR	0.38	0.38	0.355	0.365		267,202	106	0.355	0.37	174,800	11,000		43,000	300	4,000	6,500			19,414
2024-04-11	V	EMPR	0.37	0.37	0.365	0.365	-0.01	49,667	27	0.36	0.37	29,200	500	15,000	500		4,000				467
2024-04-10	V	EMPR	0.38	0.38	0.375	0.375	-0.005	174,197	59	0.37	0.39	32,311	9,500	25,000	44,500		18,000	39,500			127
2024-04-09	V	EMPR	0.375	0.38	0.375	0.38		180,047	47	0.375	0.40	139,150	7,000	2,000	27,500		2,000	2,000			397
2024-04-08	V	EMPR	0.39	0.39	0.375	0.38	-0.015	572,045	124	0.375	0.38	295,366	27,000	104,000	56,000	504	3,000	76,000			700
2024-04-05	V	EMPR	0.37	0.41	0.37	0.395	0.03	302,595	106	0.39	0.405	109,676	6,517	55,100	78,000			52,000			1,186
2024-04-04	V	EMPR	0.37	0.375	0.365	0.37	0.005	172,650	35	0.365	0.37	138,650	3,000		23,000		2,500	5,500
2024-04-03	V	EMPR	0.375	0.375	0.365	0.365	-0.01	179,613	51	0.365	0.375	138,800	1,000	24,000	7,000	290		8,000			11
2024-04-02	V	EMPR	0.37	0.375	0.36	0.375	0.01	107,704	47	0.37	0.375	54,705	9,500	5,000	23,500			14,500			436
2024-04-01	V	EMPR	0.375	0.375	0.365	0.375		132,573	44	0.365	0.375	98,200		16,000	10,000	400		5,500			2,117
2024-03-28	V	EMPR	0.37	0.375	0.36	0.375		31,608	20	0.37	0.375	15,411	3,000	334	12,500						363
2024-03-27	V	EMPR	0.375	0.375	0.37	0.375		50,966	21	0.37	0.375	20,320	3,000		9,500			17,000			1,146
2024-03-26	V	EMPR	0.375	0.38	0.375	0.38	0.005	6,252	7	0.375	0.38				3,500	221		2,500
2024-03-25	V	EMPR	0.375	0.375	0.37	0.375		21,834	18	0.375	0.38	8,821	3,500		4,500			5,003			5
2024-03-22	V	EMPR	0.37	0.375	0.365	0.375	0.01	113,516	37	0.37	0.38	49,000	8,500	11,300	26,000	350		18,000			249
2024-03-21	V	EMPR	0.38	0.38	0.36	0.37	-0.01	117,211	50	0.36	0.37	68,900	3,000	5,500	35,000			4,000			811
2024-03-20	V	EMPR	0.395	0.395	0.38	0.385	-0.005	98,218	42	0.38	0.39	47,468	4,500	16,000	8,500			21,500			250
2024-03-19	V	EMPR	0.41	0.41	0.39	0.395	-0.01	199,614	84	0.39	0.395	115,578	7,685	10,500	30,000	158	3,500	31,500			693
2024-03-18	V	EMPR	0.39	0.435	0.37	0.405	0.005	385,451	170	0.40	0.405	210,633	7,500	56,300	46,500	1,500	6,000	52,500			4,116
2024-03-15	V	EMPR	0.355	0.41	0.355	0.40	0.05	298,809	171	0.395	0.41	181,941	9,000	6,514	56,000	1,800	8,500	34,000			461
2024-03-14	V	EMPR	0.35	0.355	0.345	0.355	0.005	66,175	25	0.345	0.355	26,825	500	24,500	6,500	300		7,000			250
2024-03-13	V	EMPR	0.345	0.355	0.34	0.345		25,955	20	0.345	0.355	15,250			10,500	200
2024-03-12	V	EMPR	0.355	0.355	0.345	0.345	-0.01	75,242	28	0.345	0.355	32,181		19,000	23,500	250					301
2024-03-11	V	EMPR	0.33	0.36	0.33	0.36	0.03	172,182	92	0.35	0.36	106,551	4,500	500	41,000	410		18,000			821
2024-03-08	V	EMPR	0.34	0.34	0.33	0.33	-0.01	61,796	30	0.33	0.36	47,000	4,000		10,000	47					340
2024-03-07	V	EMPR	0.335	0.34	0.33	0.34	0.01	33,215	24	0.33	0.34	21,888		4,600	1,000			5,272			435
2024-03-06	V	EMPR	0.335	0.335	0.325	0.33	-0.005	20,260	19	0.33	0.335	16,510		1,000			2,500				250
2024-03-05	V	EMPR	0.335	0.34	0.325	0.335		80,981	46	0.33	0.34	45,500		12,620	8,000		4,000	10,500
2024-03-04	V	EMPR	0.315	0.34	0.31	0.335	0.015	157,473	83	0.325	0.34	84,580	2,500	14,500	49,000		1,500	4,500			261
2024-03-01	V	EMPR	0.305	0.32	0.29	0.315	0.015	194,012	68	0.315	0.32	94,044	7,500	19,000	24,000		500	48,500			466
2024-02-29	V	EMPR	0.295	0.305	0.295	0.305	0.01	40,293	17	0.305	0.31	34,823			3,500			1,500			470
2024-02-28	V	EMPR	0.30	0.305	0.295	0.295	-0.005	16,522	16	0.295	0.30	5,000			6,500			4,500			514
2024-02-27	V	EMPR	0.30	0.30	0.30	0.30	-0.01	4,014	4	0.30	0.31	4,000
2024-02-26	V	EMPR	0.305	0.31	0.295	0.31	0.005	66,108	32	0.30	0.31	25,072	1,000	12,500	11,500		2,500	13,000			526
2024-02-23	V	EMPR	0.305	0.31	0.295	0.31	0.01	70,741	34	0.305	0.31	28,000	2,000	2,500	14,500		1,000	22,500			182
2024-02-22	V	EMPR	0.305	0.305	0.295	0.295		47,910	20	0.30	0.305	18,500	2,500	10,500	8,000			8,400			10
2024-02-21	V	EMPR	0.305	0.31	0.29	0.29	-0.01	112,665	49	0.29	0.315	63,000	5,000	500	33,000		1,000	10,000			80
2024-02-20	V	EMPR	0.30	0.305	0.295	0.305	0.005	78,985	34	0.30	0.305	48,613	5,500	500	10,500			13,500			102