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
14:37:48 EDT Sun 19 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
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
EMA.PR.A
15.34
15.35
15.21
15.21
-0.12
6,379
19
15.10
15.38
5,479
700
200
2024-05-16
T
EMA.PR.A
15.34
15.34
15.33
15.33
-0.09
2,001
8
15.30
15.45
701
200
200
200
700
2024-05-15
T
EMA.PR.A
15.45
15.45
15.32
15.42
-0.08
7,701
24
15.30
15.47
3,200
2,000
1
800
1,700
2024-05-14
T
EMA.PR.A
15.45
15.50
15.36
15.50
0.10
9,300
27
15.30
15.50
3,800
2,900
800
800
300
700
2024-05-13
T
EMA.PR.A
15.20
15.40
15.20
15.40
0.05
816
8
15.08
15.40
400
100
300
1
2024-05-10
T
EMA.PR.A
15.44
15.45
15.20
15.35
-0.06
4,756
13
15.33
15.43
3,900
100
200
6
150
2024-05-09
T
EMA.PR.A
15.40
15.41
15.40
15.41
-0.09
920
5
15.11
15.44
900
20
2024-05-08
T
EMA.PR.A
15.50
15.60
15.50
15.60
0.23
1,000
5
15.08
15.50
100
400
100
2024-05-07
T
EMA.PR.A
15.50
15.50
15.37
15.37
0.02
900
6
15.07
15.40
600
300
2024-05-06
T
EMA.PR.A
15.05
15.35
15.05
15.35
0.25
47,200
26
15.25
15.59
45,600
900
700
2024-05-03
T
EMA.PR.A
14.88
15.10
14.88
15.10
0.25
49,122
72
15.01
15.13
22,400
500
5,500
400
5,422
1,700
5,800
2024-05-02
T
EMA.PR.A
14.90
14.90
14.85
14.85
-0.05
9,000
43
14.87
14.90
3,100
1,200
1,000
1,200
1,200
1,200
100
2024-05-01
T
EMA.PR.A
14.90
14.90
14.90
14.90
0.06
11,300
7
14.80
15.00
10,100
1,200
2024-04-30
T
EMA.PR.A
14.85
14.85
14.81
14.84
-0.13
7,700
14
14.81
15.00
4,200
1,000
700
100
700
1,000
2024-04-29
T
EMA.PR.A
15.04
15.04
14.97
14.97
-0.09
7,308
30
14.95
15.00
3,628
500
80
1,700
2024-04-26
T
EMA.PR.A
15.09
15.09
15.06
15.06
-0.01
17,500
17
15.04
15.06
6,800
100
3,300
4,000
2024-04-25
T
EMA.PR.A
15.08
15.08
15.07
15.07
0.02
1,200
10
15.07
15.15
500
100
600
2024-04-24
T
EMA.PR.A
15.19
15.19
15.05
15.05
0.01
3,000
15
15.04
15.19
300
900
500
600
300
2024-04-23
T
EMA.PR.A
15.09
15.09
15.04
15.04
-0.05
710
3
15.04
15.20
700
10
2024-04-22
T
EMA.PR.A
15.09
15.09
15.09
15.09
0.03
1,200
3
15.09
15.15
1,200
2024-04-19
T
EMA.PR.A
15.06
15.06
15.05
15.06
-0.02
4,650
11
15.06
15.20
1,700
500
1,900
2024-04-18
T
EMA.PR.A
15.08
15.08
15.04
15.08
360
4
15.04
15.44
300
60
2024-04-17
T
EMA.PR.A
1,000
3
15.04
15.50
1,000
2024-04-16
T
EMA.PR.A
15.08
15.08
15.20
2024-04-15
T
EMA.PR.A
3,100
6
15.02
15.20
3,100
2024-04-12
T
EMA.PR.A
15.10
15.10
15.08
15.08
0.03
1,800
6
15.08
15.62
1,600
100
100
2024-04-11
T
EMA.PR.A
15.11
15.11
15.05
15.05
-0.05
1,700
8
15.15
15.53
1,200
200
300
2024-04-10
T
EMA.PR.A
14.62
15.10
14.62
15.10
0.10
55,500
14
15.10
15.73
50,200
100
300
100
4,800
2024-04-09
T
EMA.PR.A
15.00
15.00
14.61
15.00
70,751
13
14.75
15.25
67,950
700
200
1
1,400
500
2024-04-08
T
EMA.PR.A
14.90
15.01
14.90
15.00
26,700
12
14.99
15.30
25,100
1,000
100
100
100
200
2024-04-05
T
EMA.PR.A
15.00
15.00
14.90
15.00
0.24
11,015
23
14.50
15.00
6,650
1,200
300
100
1,265
2024-04-04
T
EMA.PR.A
14.37
14.99
14.37
14.76
0.32
13,700
19
14.76
14.90
2,000
200
200
10,500
2024-04-03
T
EMA.PR.A
14.37
14.37
14.37
14.37
-0.07
100
1
14.37
15.18
100
2024-04-02
T
EMA.PR.A
14.44
14.44
14.44
14.44
0.07
150
2
14.43
14.60
100
50
2024-04-01
T
EMA.PR.A
14.37
14.37
14.37
14.37
-0.05
600
2
14.36
14.70
400
200
2024-03-28
T
EMA.PR.A
14.41
14.60
14.41
14.42
0.01
800
6
14.37
14.60
600
100
100
2024-03-27
T
EMA.PR.A
14.30
14.45
14.30
14.41
0.16
51,725
12
14.41
14.98
51,700
25
2024-03-26
T
EMA.PR.A
35
1
14.15
14.50
2024-03-25
T
EMA.PR.A
14.30
14.30
14.25
14.25
-0.25
2,236
10
14.00
14.50
401
700
35
100
1,000
2024-03-22
T
EMA.PR.A
14.21
14.44
14.21
14.44
-0.06
1,392
3
14.15
14.44
92
100
1,200
2024-03-21
T
EMA.PR.A
14.50
14.50
14.17
14.17
-0.20
1,000
3
14.16
14.50
700
100
200
2024-03-20
T
EMA.PR.A
14.25
14.37
14.15
14.35
0.06
11,450
13
14.35
14.60
7,200
1,800
2,200
250
2024-03-19
T
EMA.PR.A
14.29
14.29
14.29
14.29
0.10
4,356
7
14.00
14.29
3,156
1,000
200
2024-03-18
T
EMA.PR.A
14.19
14.19
14.19
14.19
600
4
14.18
14.60
600
2024-03-15
T
EMA.PR.A
14.55
14.55
14.19
14.19
-0.07
10,602
20
14.13
14.90
5,602
3,500
300
400
800
2024-03-14
T
EMA.PR.A
14.92
14.92
14.26
14.26
-0.23
7,860
15
14.19
14.26
6,760
100
100
400
2024-03-13
T
EMA.PR.A
14.50
14.50
14.40
14.40
-0.15
3,100
13
14.19
14.50
1,200
1,100
100
600
2024-03-12
T
EMA.PR.A
14.45
14.55
14.45
14.55
0.11
1,100
2
14.09
14.75
1,100
2024-03-11
T
EMA.PR.A
14.44
14.44
14.30
14.30
0.04
1,299
6
14.00
14.44
579
300
200
20
200
2024-03-08
T
EMA.PR.A
14.24
14.26
14.01
14.01
-0.14
3,300
13
12.20
14.50
200
1,600
200
800
500
2024-03-07
T
EMA.PR.A
14.15
14.15
14.15
14.15
-0.01
1,800
1
14.01
14.20
1,800
2024-03-06
T
EMA.PR.A
14.21
14.35
14.16
14.16
-0.04
4,915
18
12.20
14.19
2,130
2,200
100
200
285
2024-03-05
T
EMA.PR.A
14.21
14.21
14.08
14.08
-0.22
1,000
4
14.21
14.28
600
300
100
2024-03-04
T
EMA.PR.A
14.24
14.33
14.24
14.30
0.06
4,306
10
14.20
14.30
2,400
200
1,700
2024-03-01
T
EMA.PR.A
14.20
14.24
14.10
14.24
-0.11
7,003
37
14.10
14.35
3,703
2,700
200
300
100
2024-02-29
T
EMA.PR.A
14.34
14.34
14.34
14.34
-0.01
850
4
14.20
14.34
700
100
50
2024-02-28
T
EMA.PR.A
50
1
14.10
14.35
50
2024-02-27
T
EMA.PR.A
14.35
14.35
14.35
14.35
0.20
400
2
14.11
15.20
100
300
2024-02-26
T
EMA.PR.A
14.15
14.15
14.15
14.15
339
3
14.15
15.20
39
300
2024-02-23
T
EMA.PR.A
14.15
14.10
14.80
2024-02-22
T
EMA.PR.A
14.16
14.86
14.15
14.86
0.85
2,902
11
14.10
14.70
1,502
700
300
200
200
2024-02-21
T
EMA.PR.A
14.06
14.08
14.06
14.08
0.07
775
3
14.11
15.40
200
75
500
2024-02-20
T
EMA.PR.A
14.06
14.06
14.06
14.06
0.05
900
1
14.05
15.40
900