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
22:36:08 EDT Tue 07 May 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
2024-05-07
V
EMO
0.52
0.62
0.50
0.60
0.06
1,013,418
456
0.59
0.61
585,196
65,000
71,540
87,500
28,486
50,500
114,500
8,793
500
2024-05-06
V
EMO
0.50
0.55
0.495
0.54
0.04
396,796
235
0.53
0.54
250,086
39,500
34,000
1,200
17,000
48,500
4,923
2024-05-03
V
EMO
0.50
0.50
0.485
0.50
429,228
229
0.495
0.50
193,451
57,000
2,000
54,500
7,702
26,000
81,000
5,354
2024-05-02
V
EMO
0.47
0.53
0.47
0.50
0.025
1,318,168
551
0.495
0.50
729,240
122,000
92,800
140,000
2,310
60,500
160,500
8,513
2024-05-01
V
EMO
0.39
0.475
0.39
0.47
0.085
1,195,335
629
0.465
0.48
531,401
83,564
69,809
153,000
2,055
65,500
135,500
51,185
2024-04-30
V
EMO
0.39
0.39
0.38
0.385
504,903
174
0.38
0.395
318,529
21,008
40,420
62,500
1,800
23,500
35,000
1,553
2024-04-29
V
EMO
0.40
0.40
0.375
0.385
-0.015
1,089,172
381
0.38
0.39
467,988
137,600
104,900
166,000
643
20,000
186,500
3,669
2024-04-26
V
EMO
0.40
0.40
0.39
0.40
0.01
271,730
127
0.39
0.405
97,028
27,000
16,000
32,000
618
56,000
29,609
12,925
2024-04-25
V
EMO
0.39
0.40
0.385
0.40
0.01
271,057
183
0.385
0.40
119,369
22,000
9,500
40,500
1,059
13,500
26,500
38,229
2024-04-24
V
EMO
0.39
0.40
0.38
0.39
534,103
203
0.38
0.39
326,025
31,000
22,000
16,500
1,248
38,000
47,500
51,442
2024-04-23
V
EMO
0.39
0.39
0.385
0.39
185,870
127
0.38
0.39
105,000
4,000
10,500
11,500
626
35,000
15,500
3,234
2024-04-22
V
EMO
0.40
0.41
0.38
0.39
-0.005
472,014
255
0.385
0.40
231,800
46,000
44,000
34,000
15,000
92,167
6,405
2024-04-19
V
EMO
0.39
0.405
0.385
0.39
0.005
125,220
110
0.39
0.395
49,899
8,000
26,500
1,000
30,500
8,821
2024-04-18
V
EMO
0.40
0.405
0.38
0.39
-0.005
261,601
132
0.38
0.39
70,263
35,000
1,500
35,000
300
2,500
37,000
78,660
2024-04-17
V
EMO
0.40
0.40
0.3875
0.395
-0.005
595,443
241
0.39
0.395
388,805
27,500
18,500
77,000
12,000
67,950
3,064
2024-04-16
V
EMO
0.39
0.40
0.375
0.40
0.02
479,479
284
0.385
0.40
221,806
64,079
10,000
9,500
6
37,500
35,500
21,349
2024-04-15
V
EMO
0.39
0.40
0.37
0.385
0.005
602,192
254
0.38
0.385
293,106
14,500
65,300
17,500
11,406
10,000
39,500
89,405
2024-04-12
V
EMO
0.40
0.415
0.38
0.38
-0.01
1,174,107
442
0.38
0.39
194,137
307,500
81,600
313,000
1,279
141,500
104,000
28,591
2024-04-11
V
EMO
0.415
0.415
0.39
0.39
-0.02
1,320,139
441
0.385
0.395
692,120
99,500
124,200
100,000
800
71,500
200,000
31,139
2024-04-10
V
EMO
0.41
0.43
0.405
0.41
383,192
229
0.405
0.41
179,559
48,000
59,500
44,000
9,500
39,500
2,808
2024-04-09
V
EMO
0.43
0.43
0.395
0.41
-0.02
586,710
302
0.40
0.41
309,433
74,500
87,500
19,000
133
6,000
37,500
52,594
2024-04-08
V
EMO
0.435
0.4375
0.425
0.435
0.005
1,000,562
193
0.43
0.435
378,919
20,000
44,534
14,500
708
12,000
189,226
2024-04-05
V
EMO
0.45
0.455
0.425
0.435
-0.005
367,746
160
0.425
0.435
239,651
22,100
6,000
38,000
598
6,000
55,000
297
2024-04-04
V
EMO
0.415
0.44
0.41
0.44
0.03
1,743,462
181
0.435
0.445
460,456
28,091
45,000
19,000
1,080,200
17,000
14,000
64,912
2024-04-03
V
EMO
0.395
0.425
0.39
0.41
0.02
887,537
458
0.405
0.415
310,962
68,104
22,000
52,500
646
16,000
28,000
322,113
2024-04-02
V
EMO
0.385
0.395
0.385
0.39
88,577
106
0.385
0.395
38,970
11,000
310
500
26,000
1,000
9,297
2024-04-01
V
EMO
0.395
0.40
0.39
0.39
-0.005
268,365
214
0.385
0.395
91,729
32,000
24,500
1,500
482
3,000
6,500
101,554
2024-03-28
V
EMO
0.40
0.405
0.395
0.40
245,506
108
0.395
0.40
158,750
24,500
350
37,000
250
2,500
5,500
9,458
2024-03-27
V
EMO
0.41
0.41
0.395
0.40
-0.005
299,354
94
0.395
0.40
154,885
6,800
11,991
26,000
3,816
4,500
91,353
2024-03-26
V
EMO
0.41
0.415
0.40
0.405
-0.01
96,895
69
0.405
0.41
59,787
22,000
11,500
640
2,000
895
2024-03-25
V
EMO
0.415
0.425
0.40
0.415
-0.005
447,673
127
0.41
0.415
292,932
22,000
93,000
13,500
669
9,000
9,000
4,708
2024-03-22
V
EMO
0.415
0.425
0.415
0.42
0.015
72,838
64
0.415
0.43
20,027
3,500
14,550
5,500
3,816
15,368
2024-03-21
V
EMO
0.435
0.435
0.405
0.405
-0.025
472,198
211
0.405
0.415
170,407
44,500
131,500
18,000
350
5,000
45,000
29,391
2024-03-20
V
EMO
0.45
0.45
0.42
0.43
-0.015
326,937
138
0.425
0.435
207,133
34,000
19,000
2,000
320
42,500
17,000
4,490
2024-03-19
V
EMO
0.435
0.445
0.43
0.44
141,153
74
0.435
0.45
51,060
12,000
3,000
9,000
10,300
500
2,500
51,408
2024-03-18
V
EMO
0.44
0.45
0.435
0.44
148,383
100
0.435
0.44
51,070
3,500
40,000
13,000
890
18,000
14,500
2,894
500
2024-03-15
V
EMO
0.44
0.45
0.43
0.44
0.01
172,880
111
0.435
0.44
97,819
18,000
29,500
1,000
100
1,000
13,750
7,983
2024-03-14
V
EMO
0.45
0.45
0.425
0.43
-0.02
222,520
134
0.43
0.455
115,913
15,000
26,000
16,500
202
7,000
39,500
1,470
2024-03-13
V
EMO
0.445
0.455
0.445
0.45
0.005
227,206
190
0.445
0.45
130,973
31,500
32,000
2,500
2,500
11,500
8,203
2024-03-12
V
EMO
0.45
0.465
0.44
0.445
-0.01
1,276,012
161
0.445
0.45
1,135,614
22,000
31,500
33,000
693
8,500
31,500
10,960
2024-03-11
V
EMO
0.48
0.50
0.455
0.455
-0.025
235,458
140
0.455
0.475
126,600
25,000
14,000
19,500
3,000
44,500
1,547
2024-03-08
V
EMO
0.50
0.50
0.48
0.48
-0.01
303,866
112
0.475
0.49
195,334
13,000
2,500
34,000
100
6,500
46,500
4,796
2024-03-07
V
EMO
0.50
0.51
0.485
0.485
-0.01
504,135
256
0.48
0.51
248,325
39,000
93,000
46,000
1,487
13,500
36,750
23,023
2024-03-06
V
EMO
0.49
0.51
0.49
0.495
236,599
145
0.49
0.50
159,310
27,000
3,500
5,000
10,300
18,000
5,000
4,687
2024-03-05
V
EMO
0.49
0.52
0.475
0.50
0.01
347,228
197
0.49
0.50
160,075
39,000
98,500
8,500
18,520
2,000
7,500
9,681
500
2024-03-04
V
EMO
0.50
0.50
0.47
0.49
343,171
143
0.49
0.51
195,200
21,500
27,500
31,000
3,152
62,500
1,550
2024-03-01
V
EMO
0.48
0.51
0.47
0.49
0.01
434,169
314
0.49
0.50
209,976
21,600
11,500
9,000
200
11,500
26,000
100,805
2024-02-29
V
EMO
0.47
0.485
0.46
0.48
0.015
2,281,269
168
0.475
0.485
2,092,164
12,000
49,000
13,500
540
4,000
1,190
98,753
2024-02-28
V
EMO
0.49
0.49
0.465
0.465
-0.02
201,865
173
0.465
0.47
112,582
32,000
16,500
12,000
1,258
5,000
16,500
6,025
2024-02-27
V
EMO
0.51
0.51
0.46
0.485
-0.025
345,556
227
0.48
0.49
164,609
43,728
4,800
39,500
3,900
6,500
65,500
6,972
500
2024-02-26
V
EMO
0.51
0.53
0.495
0.51
0.01
671,098
281
0.50
0.51
372,004
31,000
61,700
92,000
2,096
13,500
74,000
19,960
2024-02-23
V
EMO
0.47
0.50
0.465
0.50
0.02
408,671
197
0.495
0.50
294,179
8,000
9,000
17,000
9,600
14,500
19,538
32,939
500
2024-02-22
V
EMO
0.43
0.485
0.425
0.47
0.05
565,911
261
0.47
0.49
296,623
33,500
54,821
66,500
1,850
15,500
83,500
13,019
2024-02-21
V
EMO
0.405
0.45
0.39
0.42
0.02
866,980
367
0.42
0.445
533,750
42,000
48,000
65,500
4,956
22,500
119,500
28,555
2024-02-20
V
EMO
0.40
0.405
0.39
0.405
0.015
208,976
103
0.39
0.41
87,118
15,200
17,500
9,000
527
20,000
58,500
986
2024-02-16
V
EMO
0.41
0.42
0.385
0.39
-0.02
254,586
130
0.385
0.395
151,317
32,500
15,500
31,500
75
21,500
1,788
2024-02-15
V
EMO
0.40
0.42
0.40
0.41
0.015
109,190
68
0.40
0.41
57,463
13,000
13,000
300
5,000
19,500
722
2024-02-14
V
EMO
0.39
0.40
0.385
0.395
0.005
204,966
63
0.39
0.405
139,400
11,000
15,000
5,500
15,000
17,500
1,165
2024-02-13
V
EMO
0.40
0.40
0.375
0.395
-0.005
244,439
101
0.39
0.40
108,139
10,500
33,500
8,000
990
55,000
15,500
6,030
2024-02-12
V
EMO
0.40
0.405
0.39
0.40
247,406
101
0.39
0.42
182,041
13,500
13,500
8,000
1,200
7,500
20,500
515
2024-02-09
V
EMO
0.40
0.40
0.395
0.40
119,478
52
0.395
0.40
97,470
2,000
520
3,000
14,725
744
2024-02-08
V
EMO
0.40
0.40
0.40
0.40
-0.01
134,342
51
0.395
0.405
110,897
2,000
3,500
767
500
16,000
678