Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:22:57 EDT Thu 25 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-04-25
V
EAM
0.105
0.115
0.10
0.115
50,500
8
0.10
0.115
35,500
5,000
10,000
2024-04-24
V
EAM
200
1
0.095
0.105
2024-04-23
V
EAM
108
1
0.095
0.105
108
2024-04-22
V
EAM
0.10
0.10
0.10
0.10
-0.015
2,219
2
0.10
0.105
2,000
219
2024-04-19
V
EAM
0.115
0.115
0.115
0.115
5,001
4
0.10
0.115
5,000
1
2024-04-18
V
EAM
0.115
0.115
0.115
0.115
10,588
3
0.10
0.115
9,500
1,088
2024-04-17
V
EAM
0.115
0.115
0.115
0.115
14,000
1
0.10
0.115
14,000
2024-04-16
V
EAM
0.11
0.115
0.11
0.115
0.005
21,942
8
0.11
0.115
19,500
500
442
1,500
2024-04-15
V
EAM
0.10
0.11
0.10
0.11
39,570
13
0.10
0.115
15,570
5,500
5,500
13,000
2024-04-12
V
EAM
0.11
0.11
0.10
0.10
-0.01
5,900
7
0.10
0.115
3,500
500
1,500
400
2024-04-11
V
EAM
0.105
0.11
0.105
0.11
0.005
36,099
14
0.10
0.11
21,000
500
5,000
9,405
194
2024-04-10
V
EAM
0.105
0.105
0.095
0.105
-0.005
138,155
10
0.095
0.105
98,000
10,000
30,000
155
2024-04-09
V
EAM
64
1
0.105
0.12
64
2024-04-08
V
EAM
0.105
0.11
0.105
0.11
0.015
29,991
8
0.105
0.12
23,325
6,000
666
2024-04-05
V
EAM
0.10
0.10
0.095
0.095
-0.005
58,835
7
0.095
0.13
38,835
20,000
2024-04-04
V
EAM
0.095
0.10
0.095
0.10
0.005
58,140
14
0.095
0.13
47,840
3,000
3,000
4,000
300
2024-04-03
V
EAM
0.10
0.10
0.095
0.095
65,849
12
0.09
0.10
25,000
20,000
6,000
14,000
848
2024-04-02
V
EAM
1,000,000
1
0.09
0.10
1,000,000
2024-04-01
V
EAM
0.09
0.09
0.09
0.09
-0.005
3,200
2
0.09
0.10
3,000
2024-03-28
V
EAM
0.095
0.095
0.095
0.095
0.005
12,546
3
0.085
0.095
12,546
2024-03-27
V
EAM
0.085
0.09
0.085
0.09
0.01
275,500
10
0.085
0.095
268,500
1,000
2,000
4,000
2024-03-26
V
EAM
0.08
0.08
0.08
0.08
-0.005
9,491
4
0.08
0.095
1,000
2,000
6,000
2024-03-25
V
EAM
0.095
0.095
0.085
0.085
39,389
12
0.08
0.095
22,389
8,000
3,000
2,000
4,000
2024-03-22
V
EAM
0.085
0.085
0.085
0.085
0.005
48,207
8
0.085
0.095
43,207
1,000
4,000
2024-03-21
V
EAM
0.08
0.08
0.08
0.08
31,207
4
0.08
0.085
30,453
754
2024-03-20
V
EAM
0.08
0.08
0.08
0.08
-0.01
25,917
2
0.08
0.095
25,917
2024-03-19
V
EAM
0.08
0.08
0.08
0.08
-0.01
2,220
3
0.08
0.095
333
1,000
2024-03-18
V
EAM
0.09
0.09
0.09
0.09
0.005
1,370
4
0.08
0.095
1,215
155
2024-03-15
V
EAM
700
1
0.08
0.095
2024-03-14
V
EAM
500
3
0.08
0.095
2024-03-13
V
EAM
0.085
0.085
0.085
0.085
0.005
23,707
12
0.08
0.095
16,000
2,000
2,000
2,000
1,707
2024-03-12
V
EAM
0.085
0.085
0.085
0.085
0.005
1,000
1
0.08
0.085
1,000
2024-03-11
V
EAM
0.08
0.08
0.085
2024-03-08
V
EAM
0.08
0.08
0.08
0.08
-0.005
24,155
5
0.08
0.085
20,155
4,000
2024-03-07
V
EAM
0.08
0.085
0.08
0.085
0.005
40,009
7
0.08
0.095
15,000
9,000
16,000
2024-03-06
V
EAM
350
2
0.08
0.095
150
2024-03-05
V
EAM
0.08
0.095
0.08
0.08
-0.01
235,138
30
0.075
0.095
174,045
10,000
7,000
42,000
518
2024-03-04
V
EAM
0.09
0.09
0.085
0.085
-0.005
19,200
4
0.085
0.095
18,000
1,000
200
2024-03-01
V
EAM
0.09
0.095
0.085
0.09
127,428
16
0.09
0.095
70,000
4,000
14,000
38,928
500
2024-02-29
V
EAM
0.09
0.09
0.09
0.09
13,798
3
0.085
0.09
12,998
800
2024-02-28
V
EAM
854
3
0.09
0.10
44
2024-02-27
V
EAM
100
1
0.09
0.10
2024-02-26
V
EAM
0.09
0.09
0.09
0.09
49,000
5
0.09
0.10
49,000
2024-02-23
V
EAM
0.095
0.095
0.095
0.095
0.005
1,200
2
0.09
0.10
200
1,000
2024-02-22
V
EAM
0.09
0.09
0.09
0.09
5,000
1
0.09
0.10
5,000
2024-02-21
V
EAM
0.09
0.09
0.09
0.09
5,000
1
0.09
0.095
5,000
2024-02-20
V
EAM
0.09
0.09
0.09
0.09
20,653
3
0.09
0.10
20,000
333
2024-02-16
V
EAM
0.105
0.105
0.09
0.09
9,480
5
0.09
0.11
7,000
500
1,930
50
2024-02-15
V
EAM
0.09
0.09
0.09
0.09
20,529
3
0.09
0.105
20,528
1
2024-02-14
V
EAM
0.09
0.11
0.09
0.09
-0.005
161,100
12
0.09
0.11
157,500
3,500
100
2024-02-13
V
EAM
0.095
0.095
0.09
0.09
-0.005
31,084
3
0.09
0.11
30,000
1,000
84
2024-02-12
V
EAM
0.105
0.105
0.095
0.095
0.005
106,370
17
0.095
0.11
79,870
10,000
3,000
500
12,000
1,000
2024-02-09
V
EAM
0.095
0.10
0.09
0.09
77,534
9
0.085
0.11
77,334
200
2024-02-08
V
EAM
0.085
0.09
0.085
0.09
24,622
10
0.08
0.09
23,500
792
2024-02-07
V
EAM
0.09
0.085
0.10
2024-02-06
V
EAM
243
1
0.085
0.10
243
2024-02-05
V
EAM
0.09
0.09
0.09
0.09
169,108
4
0.085
0.10
168,000
1,000
108
2024-02-02
V
EAM
110
1
0.09
0.10
110
2024-02-01
V
EAM
0.10
0.10
0.10
0.10
0.01
1,008
2
0.09
0.10
1,000
2024-01-31
V
EAM
0.09
0.09
0.09
0.09
0.005
146,107
15
0.085
0.10
96,000
16,000
16,000
18,000
107
2024-01-30
V
EAM
0.095
0.095
0.085
0.085
-0.01
238,419
17
0.08
0.10
177,000
31,000
29,000
1,419
2024-01-29
V
EAM
0.09
0.095
0.09
0.095
0.005
103,000
8
0.08
0.10
87,000
6,000
10,000
2024-01-26
V
EAM
0.09
0.09
0.09
0.09
63,000
2
0.08
0.095
63,000