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
2024-05-17	T	XEMC	47.49	47.54	47.49	47.54	0.04	1,681	19	47.48	47.60	500	200				300	524			153
2024-05-16	T	XEMC	47.47	47.50	47.44	47.44	0.28	1,242	23	47.32	47.45	300	200			49	300	101			172
2024-05-15	T	XEMC	47.42	47.42	47.42	47.42	0.26	243	14	47.46	47.59	18			100						94
2024-05-14	T	XEMC	47.00	47.17	47.00	47.16	0.32	724	14	47.10	47.23	300	100				100				218
2024-05-13	T	XEMC	46.88	46.88	46.83	46.83	0.11	7,190	25	46.78	46.91	686	300		300		5,675	1			139
2024-05-10	T	XEMC	46.77	46.77	46.72	46.72	0.04	1,238	21	46.64	46.78	800	100			100		1			96
2024-05-09	T	XEMC	46.67	46.68	46.67	46.68	-0.36	497	13	46.64	46.77	467						1			21
2024-05-08	T	XEMC	46.94	47.04	46.94	47.04	0.13	2,327	17	46.94	47.08	1,700				94		400			122
2024-05-07	T	XEMC	46.99	46.99	46.80	46.90	0.03	2,688	31	46.82	46.95	635	400		600		300	301			189
2024-05-06	T	XEMC	46.77	46.93	46.76	46.93	0.06	1,147	26	46.85	46.99	707			200	100		2			98
2024-05-03	T	XEMC	46.77	46.89	46.63	46.87	0.40	1,873	21	46.81	46.95	1,411	200			50	100				108
2024-05-02	T	XEMC	46.44	46.58	46.44	46.47	0.15	1,431	16	46.44	46.59	700	100		600	1		1			2
2024-05-01	T	XEMC	46.05	46.42	46.05	46.32	0.03	3,093	21	46.03	46.15	2,523	300			34	200				31
2024-04-30	T	XEMC	46.40	46.42	46.23	46.29	-0.04	1,097	19	46.10	46.21	694			100		200	1			43
2024-04-29	T	XEMC	46.12	46.33	46.12	46.33	0.45	1,746	18	46.31	46.44	1,242	100		200	20	100				80
2024-04-26	T	XEMC	45.86	45.92	45.85	45.92	0.38	35,023	135	45.88	45.94	14,420	4,100		2,400	73	7,500	4,400			129
2024-04-25	T	XEMC	45.31	45.54	45.31	45.54	-0.06	764	21	45.48	45.60	305	100			197	100	19			37
2024-04-24	T	XEMC	45.62	45.63	45.60	45.60	0.14	985	14	45.51	45.64	324	200		300		100	52			8
2024-04-23	T	XEMC	45.39	45.48	45.39	45.46	0.32	610	14	45.43	45.56	200	200			95		1			113
2024-04-22	T	XEMC	44.98	45.33	44.98	45.33	0.26	1,388	16	45.28	45.41	850	200				300	1			29
2024-04-19	T	XEMC	45.08	45.16	45.07	45.07	-0.28	1,502	19	44.98	45.53	600	200			6	500	101			69
2024-04-18	T	XEMC	45.42	45.52	45.35	45.35	0.01	1,645	22	45.33	45.46	926	200				100	400			4
2024-04-17	T	XEMC	45.53	45.53	45.34	45.34	-0.27	1,075	16	45.21	45.34	702				57		301			10
2024-04-16	T	XEMC	46.09	46.09	45.50	45.61	-0.73	1,924	29	45.49	45.62	914	100		300	55		342			109
2024-04-15	T	XEMC	46.34	46.34	46.06	46.06	-0.43	525	20	46.04	46.17	100	100			103	100	1			18
2024-04-12	T	XEMC	46.65	46.65	46.45	46.49	-0.68	2,037	26	46.45	46.58	370	300		400	117	300	391			50
2024-04-11	T	XEMC	47.05	47.17	47.05	47.17	0.36	1,797	21	47.08	47.32	1,013	100			193	400				82
2024-04-10	T	XEMC	46.85	46.85	46.75	46.81	-0.45	1,304	19	46.75	46.85	844					300	1			35
2024-04-09	T	XEMC	47.18	47.26	47.18	47.26	0.26	647	14	47.21	47.35	505									25
2024-04-08	T	XEMC	47.05	47.05	47.00	47.00	0.29	687	14	46.93	47.07	385	100			42		101			54
2024-04-05	T	XEMC	46.65	46.71	46.62	46.71	0.35	4,040	27	46.63	46.76	2,490	400		300		300	301			94
2024-04-04	T	XEMC	46.75	46.88	46.36	46.36	-0.11	936	20	46.30	46.43	650	100					1			111
2024-04-03	T	XEMC	46.24	46.54	46.24	46.47	-0.02	2,899	35	46.40	46.53	1,230	400		100	60	500	400			147
2024-04-02	T	XEMC	46.71	46.83	46.455	46.49	0.16	112,337	456	46.41	46.54	38,094	10,600		13,000	3	14,700	14,500			1,488
2024-04-01	T	XEMC	46.56	46.56	46.32	46.33	-0.07	2,428	27	46.21	46.36	1,505	260		100			400			42
2024-03-28	T	XEMC	46.30	46.40	46.29	46.38	0.04	820	17	46.21	46.51	210	200			8	300	61			35
2024-03-27	T	XEMC	46.24	46.71	46.24	46.34	0.09	6,345	50	46.28	46.42	3,932	1,000		100			900			112
2024-03-26	T	XEMC	46.27	46.27	46.25	46.25	-0.07	306	16	46.15	46.28	114	100			2		71			9
2024-03-25	T	XEMC	46.55	46.55	46.20	46.32	0.02	4,686	52	46.25	46.37	800	800		800	342	1,500	2			405
2024-03-22	T	XEMC	46.30	46.30	46.21	46.30	0.06	1,026	21	46.22	46.34	826				100					21
2024-03-21	T	XEMC	46.30	46.60	46.24	46.24	0.37	5,767	35	46.13	46.26	4,837	200			155	100	300			158
2024-03-20	T	XEMC	45.70	45.90	45.69	45.87	0.24	3,025	42	45.83	45.96	1,403	300			6	1,000	2			212
2024-03-19	T	XEMC	45.52	45.65	45.49	45.63	-0.06	2,679	32	45.59	45.72	1,305	300		300	122	300	182			166
2024-03-18	T	XEMC	45.85	45.86	45.71	45.71	0.02	954	25	45.66	45.79	2	200		100	142	300	100			63
2024-03-15	T	XEMC	45.71	45.71	45.67	45.69	-0.33	3,172	27	45.63	45.76	2,127	200			46		502			56
2024-03-14	T	XEMC	45.94	46.07	45.94	46.02	0.15	19,702	98	45.97	46.10	8,170	2,300		600	81	3,900	2,709			418
2024-03-13	T	XEMC	45.80	45.88	45.80	45.87	-0.36	16,601	77	45.79	45.92	9,311	1,500		1,000	3	3,200	1,307			152
2024-03-12	T	XEMC	46.15	46.23	46.15	46.23	0.41	1,152	16	46.16	46.28	900						1			79
2024-03-11	T	XEMC	45.93	45.93	45.82	45.82	-0.26	1,655	31	45.76	45.88	594	331		300	148		143			85
2024-03-08	T	XEMC	46.31	46.31	46.08	46.08	0.06	2,867	34	45.95	46.08	1,148	426		400	52	300	346			91
2024-03-07	T	XEMC	45.83	46.03	45.83	46.02	0.25	3,515	22	45.96	46.09	1,100	400		600	100	300	1,001			14
2024-03-06	T	XEMC	45.75	45.79	45.74	45.77	0.36	52,213	31	45.71	45.84	1,401	600		300	50	300	49,400			145
2024-03-05	T	XEMC	45.77	45.77	45.34	45.41	-0.30	5,901	42	45.36	45.47	2,301	300		1,000		1,100	1,000			175
2024-03-04	T	XEMC	45.76	46.08	45.69	45.71	0.22	7,608	55	45.64	45.77	4,400	700		800	140	300	671			474
2024-03-01	T	XEMC	45.42	45.54	45.42	45.49	0.42	1,080	17	45.44	45.68	301	100					600			32
2024-02-29	T	XEMC	45.04	45.07	45.04	45.07	0.09	10,093	39	44.98	45.22	6,925	500		600	50	1,200	680			127
2024-02-28	T	XEMC	45.00	45.01	44.94	44.98	-0.16	2,476	22	44.94	45.07	832	200		300	18	400	500			99
2024-02-27	T	XEMC	45.11	45.17	45.11	45.14	0.01	4,323	24	45.08	45.19	3,454			200		200	1			66
2024-02-26	T	XEMC	45.12	45.16	45.10	45.13	-0.14	1,488	28	45.07	45.19	428	300			231	200	140			127
2024-02-23	T	XEMC	45.11	45.31	45.11	45.31	-0.03	1,240	22	45.20	45.33	564	300		200			24			34
2024-02-22	T	XEMC	45.34	45.34	45.34	45.34	0.38	339	17	45.25	45.38	100				117		32
2024-02-21	T	XEMC	44.95	44.96	44.95	44.96	0.09	797	15	44.93	45.06	388	100		100		100	22			35
2024-02-20	T	XEMC	45.24	45.24	45.14	45.23	0.36	1,463	21	45.23	45.36	10	500			50	300	507			50