Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EMF	12.15	12.2235	12.04	12.20	0.15	22,735	69	11.80	13.38
2024-05-02	Z	EMF	11.89	12.1345	11.5227	12.05	0.26	42,328	95	10.80	13.32
2024-05-01	Z	EMF	11.79	11.85	11.74	11.79	0.02	12,921	29	10.54	12.38
2024-04-30	Z	EMF	11.79	11.79	11.73	11.77	-0.065	18,044	53	11.25	12.28
2024-04-29	Z	EMF	11.80	11.86	11.80	11.83	0.1062	13,577	63	10.54	13.32
2024-04-26	Z	EMF	11.65	11.77	11.65	11.74	0.155	11,546	36	10.52	13.32
2024-04-25	Z	EMF	11.49	11.61	11.49	11.59	0.006	6,382	24	11.00	13.32
2024-04-24	Z	EMF	11.62	11.67	11.57	11.59	0.05	103,663	80	11.00	13.28
2024-04-23	Z	EMF	11.38	11.58	11.38	11.55	0.18	16,301	35	10.84	13.08
2024-04-22	Z	EMF	11.17	11.37	11.17	11.35	0.13	36,598	55	10.71	12.92
2024-04-19	Z	EMF	11.23	11.25	11.19	11.20	-0.03	19,309	63	10.70	12.83
2024-04-18	Z	EMF	11.32	11.3644	11.25	11.25	0.0926	10,017	30	10.74	11.80
2024-04-17	Z	EMF	11.23	11.29	11.21	11.22	0.069	106,473	267	10.70	12.97
2024-04-16	Z	EMF	11.41	11.41	11.14	11.17	-0.369	176,917	814	10.76	13.13
2024-04-15	Z	EMF	11.70	11.70	11.51	11.5164	-0.1336	12,088	42	11.09	13.18
2024-04-12	Z	EMF	11.78	11.7848	11.65	11.65	-0.2818	9,412	41	11.13	12.57
2024-04-11	Z	EMF	11.94	12.01	11.91	11.94	0.01	15,370	78	11.32	13.29
2024-04-10	Z	EMF	11.99	11.99	11.92	11.93	-0.145	25,615	73	11.54	12.76
2024-04-09	Z	EMF	12.09	12.156	12.07	12.08	0.0705	12,610	39	11.49	13.43
2024-04-08	Z	EMF	12.01	12.115	12.01	12.01	0.0901	17,390	74	11.42	12.54
2024-04-05	Z	EMF	12.04	12.04	11.93	11.93	-0.0767	15,222	44	10.70	12.64
2024-04-04	Z	EMF	12.04	12.11	12.0203	12.04	0.0703	32,035	99	11.47	13.43
2024-04-03	Z	EMF	11.89	11.98	11.89	11.95	-0.01	16,674	62	11.43	13.43
2024-04-02	Z	EMF	11.99	11.99	11.87	11.95	0.015	21,463	59	11.32	13.43
2024-04-01	Z	EMF	11.95	12.00	11.9101	11.94	0.005	27,796	86	11.45	12.79
2024-03-29	Z	EMF	11.85	11.98	11.85	11.94	0.155	0	0	10.80	13.43
2024-03-28	Z	EMF	11.85	11.98	11.85	11.94	0.155	12,195	47	10.80	13.43
2024-03-27	Z	EMF	11.84	11.86	11.80	11.80	0.012	11,473	28	10.80	12.97
2024-03-26	Z	EMF	11.87	11.8701	11.79	11.79	-0.0176	12,875	34	11.20	12.97
2024-03-25	Z	EMF	11.79	11.85	11.79	11.85	0.04	19,097	40	10.57	12.97
2024-03-22	Z	EMF	11.79	11.8399	11.77	11.80	-0.08	20,137	55	11.23	12.97
2024-03-21	Z	EMF	11.86	11.92	11.83	11.89	0.12	22,015	49	11.29	12.39
2024-03-20	Z	EMF	11.64	11.80	11.64	11.77	0.11	18,905	50	11.19	12.34
2024-03-19	Z	EMF	11.68	11.68	11.61	11.66	-0.0807	13,814	31	11.17	12.40
2024-03-18	Z	EMF	11.78	11.78	11.7031	11.73	-0.0399	38,787	51	11.15	12.38
2024-03-15	Z	EMF	11.86	11.86	11.7262	11.75	-0.145	8,966	37	11.26	12.38
2024-03-14	Z	EMF	11.93	11.9937	11.87	11.88	-0.13	19,234	76	11.32	12.58
2024-03-13	Z	EMF	11.97	12.0199	11.97	12.01	0.013	14,443	37	11.42	12.63
2024-03-12	Z	EMF	11.98	11.98	11.815	11.98	0.09	7,216	25	11.29	12.56
2024-03-11	Z	EMF	11.90	11.9299	11.76	11.89		13,332	61	11.23	12.60
2024-03-08	Z	EMF	11.91	11.935	11.63	11.89	-0.11	44,322	71	10.60	13.02
2024-03-07	Z	EMF	11.76	11.85	11.76	11.82	0.115	18,864	45	10.36	13.02
2024-03-06	Z	EMF	11.74	11.7599	11.6822	11.71	0.129	15,859	43	10.93	13.02
2024-03-05	Z	EMF	11.60	11.686	11.54	11.59	-0.05	25,834	92	11.00	13.08
2024-03-04	Z	EMF	11.53	11.66	11.53	11.63	0.08	23,524	54	10.89	12.13
2024-03-01	Z	EMF	11.609	11.6098	11.5826	11.5899	0.0599	8,802	36	10.86	13.08
2024-02-29	Z	EMF	11.55	11.5899	11.5285	11.53	0.0285	14,614	49	10.95	13.02
2024-02-28	Z	EMF	11.51	11.51	11.4804	11.50	-0.13	22,137	62	10.80	12.23
2024-02-27	Z	EMF	11.63	11.7007	11.62	11.62	-0.005	27,112	54	11.09	13.02
2024-02-26	Z	EMF	11.63	11.656	11.625	11.65	-0.025	30,031	93	11.10	13.08
2024-02-23	Z	EMF	11.66	11.7042	11.66	11.67	0.0001	12,635	74	11.11	12.21
2024-02-22	Z	EMF	11.68	11.71	11.55	11.67	0.155	27,238	106	11.05	12.23
2024-02-21	Z	EMF	11.51	11.52	11.49	11.505	0.025	13,462	27	10.89	13.08
2024-02-20	Z	EMF	11.43	11.50	11.43	11.48	0.0159	23,845	57	10.86	11.99
2024-02-19	Z	EMF	11.45	11.54	11.33	11.4651	0.0651	0	0	10.37	13.08
2024-02-16	Z	EMF	11.45	11.54	11.33	11.4651	0.0651	69,258	87	10.37	13.08
2024-02-15	Z	EMF	11.36	11.45	11.36	11.40	0.02	11,380	32	10.79	12.87
2024-02-14	Z	EMF	11.29	11.42	11.29	11.36	0.111	12,240	41	10.62	12.54
2024-02-13	Z	EMF	11.32	11.375	11.2146	11.23	-0.235	13,992	46	10.78	12.01
2024-02-12	Z	EMF	11.22	11.53	11.22	11.45	0.14	18,486	35	10.74	12.06
2024-02-09	Z	EMF	11.32	11.36	11.2506	11.33		5,235	20	10.68	12.79
2024-02-08	Z	EMF	11.39	11.4157	11.32	11.34	-0.13	26,893	73	10.78	13.05
2024-02-07	Z	EMF	11.67	11.67	11.39	11.47		18,936	47	10.18	11.97
2024-02-06	Z	EMF	11.26	11.47	11.26	11.46	0.267	34,939	44	10.65	13.02
2024-02-05	Z	EMF	11.22	11.22	11.11	11.19	-0.0561	17,985	45	10.74	12.17