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
2021-04-15	V	EMH	0.27	0.27	0.25	0.26	-0.01	520,871	514	0.25	0.26	268,911	95,500	19,000	38,000	286	1,000	82,181			14,532
2021-04-14	V	EMH	0.28	0.28	0.265	0.265	-0.015	420,120	438	0.265	0.27	204,333	38,500	30,000	10,500	400	22,000	98,741			14,474
2021-04-13	V	EMH	0.265	0.28	0.265	0.28	0.015	299,789	423	0.27	0.28	133,052	28,000	24,500	14,000	600	41,500	44,262			13,546
2021-04-12	V	EMH	0.29	0.295	0.265	0.265	-0.025	584,179	571	0.265	0.27	295,818	89,000	25,500	16,000	400	52,500	87,950			13,624
2021-04-09	V	EMH	0.29	0.295	0.28	0.29	0.005	374,789	385	0.28	0.29	202,983	74,500	6,300	8,000		42,000	26,400			13,640
2021-04-08	V	EMH	0.285	0.295	0.28	0.29	0.005	189,284	350	0.285	0.295	73,461	15,000	9,500	19,500	330		56,544			13,718
2021-04-07	V	EMH	0.29	0.29	0.28	0.28	-0.01	164,026	273	0.28	0.29	57,166	12,500	12,700	17,000		1,700	55,650			6,963
2021-04-06	V	EMH	0.31	0.31	0.29	0.29	-0.01	345,342	384	0.29	0.295	139,490	92,500	5,000	38,500		8,000	52,818			8,144
2021-04-05	V	EMH	0.285	0.305	0.28	0.29	0.02	455,152	573	0.29	0.30	192,967	86,500	4,000	61,500	130	500	86,500			21,882
2021-04-01	V	EMH	0.275	0.28	0.27	0.27	-0.005	192,811	312	0.27	0.28	101,943	35,615	18,500	16,500			10,500			9,440
2021-03-31	V	EMH	0.28	0.28	0.26	0.275	-0.005	717,661	414	0.265	0.275	423,779	84,317	24,500	33,000	30	50,000	86,660			15,172
2021-03-30	V	EMH	0.295	0.295	0.275	0.28	-0.0025	342,057	318	0.275	0.28	160,455	42,500		9,500	16	75,000	44,500			9,190
2021-03-29	V	EMH	0.295	0.295	0.28	0.28	-0.01	337,433	314	0.28	0.29	215,091	59,500	22,000	6,000			26,200			8,630
2021-03-26	V	EMH	0.30	0.30	0.285	0.29	-0.01	292,789	303	0.285	0.29	164,843	39,500	500	10,000		12,500	57,100			8,258
2021-03-25	V	EMH	0.30	0.30	0.285	0.29	-0.01	287,727	350	0.285	0.30	122,418	47,000	18,000	25,000	700	3,000	61,999			8,544
2021-03-24	V	EMH	0.295	0.305	0.285	0.30	0.01	250,425	379	0.29	0.30	95,541	58,500	29,000	19,000		5,000	25,251			17,899
2021-03-23	V	EMH	0.30	0.305	0.285	0.29	-0.005	363,725	352	0.285	0.29	101,903	47,500	58,000	12,000	572	50,500	82,715			9,898
2021-03-22	V	EMH	0.305	0.31	0.29	0.295	-0.005	302,492	452	0.29	0.30	76,924	54,000	8,000	18,500	130	80,500	49,650			14,318
2021-03-19	V	EMH	0.31	0.31	0.295	0.30		272,700	388	0.295	0.30	117,275	90,000	5,000	10,000	638	17,000	21,155			11,555
2021-03-18	V	EMH	0.30	0.31	0.295	0.295	-0.015	494,727	561	0.295	0.31	210,588	76,500	25,500	26,500		38,500	102,600			12,771
2021-03-17	V	EMH	0.285	0.315	0.285	0.31	0.03	698,648	698	0.295	0.31	216,505	116,500	77,000	53,500	322	100,500	114,735			18,089
2021-03-16	V	EMH	0.305	0.32	0.28	0.28	-0.025	570,425	666	0.28	0.295	318,567	65,500	30,000		882	30,500	105,150			18,504
2021-03-15	V	EMH	0.30	0.315	0.30	0.305	-0.005	671,744	759	0.305	0.31	247,203	134,000	15,750	18,000	7,000	83,000	139,500			25,454
2021-03-12	V	EMH	0.31	0.315	0.30	0.31	-0.005	660,264	613	0.30	0.315	231,233	93,000	49,600	46,000		77,791	145,500			14,235
2021-03-11	V	EMH	0.335	0.335	0.31	0.32	0.01	1,006,248	827	0.31	0.32	339,365	244,000	42,148	99,000	300	61,500	191,645			25,755
2021-03-10	V	EMH	0.35	0.35	0.31	0.31	-0.025	965,539	613	0.305	0.32	520,817	189,250	61,133	25,500	5,001	6,000	135,229			14,751
2021-03-09	V	EMH	0.325	0.35	0.31	0.335	0.02	1,400,686	934	0.31	0.34	705,605	252,000	59,000	94,000	600	116,500	145,528			24,199
2021-03-08	V	EMH	0.305	0.36	0.275	0.315	0.02	1,589,420	984	0.315	0.345	890,389	263,500	41,000	89,500		147,500	132,623			17,881
2021-03-05	V	EMH	0.27	0.32	0.24	0.305	0.035	3,076,996	1,241	0.29	0.31	1,912,282	347,500	148,500	82,500	45	245,000	275,403			58,858
2021-03-04	V	EMH	0.285	0.29	0.26	0.275	-0.01	952,055	806	0.27	0.275	510,713	187,000	61,500	42,000		12,500	112,672			23,105
2021-03-03	V	EMH	0.31	0.315	0.28	0.285	-0.03	972,746	791	0.285	0.29	544,074	140,500	53,500	45,000		64,500	101,615			21,670
2021-03-02	V	EMH	0.34	0.34	0.315	0.315	-0.02	428,291	638	0.31	0.315	354,162	500	1,850	18,500	300		30,973			20,006
2021-03-01	V	EMH	0.35	0.35	0.325	0.335	0.01	535,204	947	0.33	0.335	343,508		4,599	35,000	470	33,000	88,300			28,145
2021-02-26	V	EMH	0.33	0.33	0.31	0.32		593,174	724	0.32	0.325	349,439	49,000	7,000	69,000	1,930	1,000	89,009			19,714
2021-02-25	V	EMH	0.37	0.37	0.305	0.32	-0.025	1,441,600	1,217	0.315	0.32	815,427	188,700	121,025	75,500	300	5,000	191,800			39,554
2021-02-24	V	EMH	0.28	0.385	0.28	0.35	0.065	1,812,419	1,648	0.345	0.35	1,183,072	199,400	51,388	58,500	7,800	14,000	232,750			51,073
2021-02-23	V	EMH	0.295	0.315	0.245	0.28	-0.02	2,352,130	1,566	0.28	0.31	1,214,151	428,000	169,505	168,500	2,750	71,600	256,751			36,875
2021-02-22	V	EMH	0.36	0.37	0.295	0.30	-0.06	3,256,228	1,509	0.30	0.305	1,702,715	680,000	139,765	137,000	12,250	111,000	424,916			41,854
2021-02-19	V	EMH	0.38	0.385	0.35	0.36	-0.02	977,703	1,031	0.355	0.36	421,137	183,700	66,250	57,000	150	20,500	195,778			23,143
2021-02-18	V	EMH	0.40	0.405	0.375	0.38	0.005	1,364,469	1,260	0.375	0.38	693,864	219,500	125,800	97,500	7,000	8,000	169,324			24,507
2021-02-17	V	EMH	0.40	0.405	0.37	0.37	-0.02	1,296,420	1,075	0.37	0.38	595,271	214,000	102,400	80,500	3,300	90,000	195,037			8,747
2021-02-16	V	EMH	0.44	0.44	0.385	0.395	0.025	3,032,558	1,632	0.385	0.395	1,410,590	532,200	164,060	274,500	11,460	85,000	493,285			41,136
2021-02-12	V	EMH	0.37	0.40	0.34	0.37	-0.01	2,863,545	1,507	0.365	0.38	1,477,937	499,200	209,875	158,000	960	54,960	431,409			15,979
2021-02-11	V	EMH	0.52	0.53	0.345	0.38	-0.11	9,867,403	3,450	0.375	0.39	5,350,987	1,565,100	361,568	138,000	16,436	599,170	1,434,222			351,587
2021-02-10	V	EMH	0.47	0.51	0.44	0.49	0.085	8,462,541	2,968	0.475	0.49	4,031,080	1,506,800	642,703	453,500	20,979	294,306	1,351,821			130,529
2021-02-09	V	EMH	0.415	0.465	0.38	0.405	0.05	9,119,940	3,244	0.40	0.405	4,394,496	1,689,650	409,448	336,500	7,490	346,500	1,639,661			275,770
2021-02-08	V	EMH	0.28	0.36	0.275	0.355	0.08	4,512,413	1,633	0.345	0.36	2,174,786	881,900	301,955	256,000	17,025	226,500	628,956			20,536
2021-02-05	V	EMH	0.28	0.28	0.26	0.275	0.005	1,918,373	526	0.265	0.275	910,494	256,296	143,945	78,500	101	142,000	381,450			4,753
2021-02-04	V	EMH	0.245	0.28	0.24	0.27	0.02	1,702,813	590	0.26	0.27	1,015,699	218,740	70,185	100,500	567	38,309	253,408			5,010
2021-02-03	V	EMH	0.23	0.255	0.225	0.245	0.015	1,997,698	444	0.245	0.25	1,122,406	257,500	157,300	73,000	740	83,696	296,615			5,674
2021-02-02	V	EMH	0.22	0.23	0.22	0.23	0.01	1,407,050	349	0.225	0.23	871,412	134,000	26,298	47,000	5,000	107,799	198,398			16,292
2021-02-01	V	EMH	0.225	0.235	0.22	0.22	-0.005	1,370,880	366	0.22	0.23	792,149	208,000	66,580	73,000	2,500		219,693			5,716
2021-01-29	V	EMH	0.22	0.225	0.215	0.22	-0.005	833,334	241	0.22	0.225	377,212	116,000	88,500	40,500		11,500	195,470			2,490
2021-01-28	V	EMH	0.22	0.23	0.215	0.22	-0.01	441,006	310	0.22	0.23	209,969	61,000	23,305	21,500	200	21,500	97,742			4,869
2021-01-27	V	EMH	0.215	0.23	0.215	0.23	0.01	740,106	251	0.22	0.23	310,585	81,500	97,000	66,000	300	1,500	177,140			4,711
2021-01-26	V	EMH	0.215	0.23	0.215	0.22		614,119	196	0.215	0.225	282,110	84,500	68,920	38,000	200	30,000	106,869			3,320
2021-01-25	V	EMH	0.215	0.235	0.215	0.22	-0.015	1,498,816	387	0.215	0.225	1,153,981	160,000	17,500	41,500	250	19,000	99,933			6,069
2021-01-22	V	EMH	0.235	0.24	0.23	0.23	-0.01	647,192	153	0.23	0.24	332,868	36,000	5,000	35,500	500	150,000	83,754			3,390
2021-01-21	V	EMH	0.24	0.25	0.235	0.235	-0.015	651,493	189	0.235	0.24	295,520	95,000	11,168	11,500	240	81,736	153,398			2,331
2021-01-20	V	EMH	0.24	0.25	0.235	0.25	0.005	690,305	235	0.24	0.25	306,630	120,500	67,500	40,500	100	52,000	100,020			3,055
2021-01-19	V	EMH	0.245	0.255	0.235	0.245	0.01	539,965	178	0.235	0.245	274,223	76,000	36,255	66,500			84,099			2,553
2021-01-18	V	EMH	0.24	0.24	0.23	0.235	-0.01	351,782	98	0.235	0.24	104,393	43,800	22,500	8,500		165,000	4,479			2,570