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
12:28:09 EDT Fri 10 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
2024-05-09
V
EML
0.12
0.135
0.12
0.13
0.01
47,505
15
0.125
0.13
40,505
4,500
2,500
2024-05-08
V
EML
0.12
0.12
0.115
0.12
263,800
31
0.115
0.12
220,300
11,000
1,000
3,000
8,500
20,000
2024-05-07
V
EML
0.12
0.13
0.12
0.13
282,751
64
0.12
0.14
212,940
48,500
500
5,500
15,000
311
2024-05-06
V
EML
0.13
0.14
0.13
0.14
190,013
48
0.13
0.14
96,377
14,500
15,000
6,000
2,500
55,335
300
2024-05-03
V
EML
0.15
0.15
0.13
0.14
0.01
154,698
28
0.14
0.15
117,693
15,000
4,500
17,500
2024-05-02
V
EML
0.15
0.155
0.125
0.14
-0.02
60,521
44
0.125
0.15
32,020
5,000
6,500
1,500
12,000
3,500
2024-05-01
V
EML
0.165
0.165
0.15
0.165
0.025
17,375
15
0.15
0.17
11,500
1,000
1,500
500
2,375
500
2024-04-30
V
EML
0.185
0.185
0.14
0.165
112,500
34
0.15
0.17
57,000
7,500
23,000
3,500
6,500
11,500
3,500
2024-04-29
V
EML
0.17
0.17
0.17
0.17
0.005
30,000
10
0.17
0.195
3,500
15,000
2,500
4,000
5,000
2024-04-26
V
EML
0.145
0.20
0.145
0.20
0.07
59,500
34
0.165
0.20
13,500
9,000
8,000
19,000
10,000
2024-04-25
V
EML
0.155
0.165
0.12
0.15
-0.005
125,430
54
0.13
0.17
76,000
15,000
2,000
4,500
25,000
2,680
2024-04-24
V
EML
0.185
0.185
0.15
0.17
-0.01
124,010
55
0.15
0.18
90,000
5,500
19,500
4,000
1,500
3,500
10
2024-04-23
V
EML
0.20
0.20
0.18
0.185
-0.02
42,227
23
0.14
0.19
10,200
3,000
18,500
4,000
6,500
27
2024-04-22
V
EML
0.205
0.205
0.195
0.205
0.005
54,322
31
0.16
0.205
20,760
6,000
2,500
5,000
17,000
2,000
2024-04-19
V
EML
0.18
0.20
0.18
0.20
0.01
19,220
5
0.14
0.205
19,000
2024-04-18
V
EML
0.20
0.21
0.19
0.20
104,467
51
0.19
0.205
34,199
9,500
7,000
3,500
6,500
18,168
2024-04-17
V
EML
0.16
0.205
0.16
0.20
0.02
259,761
132
0.18
0.20
212,419
2,500
500
3,500
3,500
35,500
742
2024-04-16
V
EML
0.18
0.18
0.16
0.18
0.01
102,189
33
0.16
0.18
58,020
7,000
500
35,000
1,000
169
2024-04-15
V
EML
0.19
0.19
0.165
0.18
-0.01
60,550
26
0.15
0.18
52,500
4,000
1,500
2,000
500
2024-04-12
V
EML
0.205
0.205
0.19
0.19
-0.01
13,500
9
0.15
0.20
3,000
1,500
500
5,000
3,500
2024-04-11
V
EML
0.155
0.20
0.155
0.195
-0.005
59,329
32
0.15
0.205
20,329
8,000
8,500
8,000
14,500
2024-04-10
V
EML
0.20
0.205
0.195
0.20
85,775
40
0.16
0.205
68,750
10,500
6,500
2024-04-09
V
EML
0.185
0.20
0.185
0.20
0.01
43,421
18
0.19
0.20
27,500
2,500
1,000
10,000
2,000
21
2024-04-08
V
EML
0.175
0.19
0.175
0.19
0.005
58,505
21
0.18
0.20
30,005
3,000
2,500
9,000
9,000
2024-04-05
V
EML
0.185
0.14
0.19
2024-04-04
V
EML
0.185
0.14
0.19
2024-04-03
V
EML
0.185
0.185
0.185
0.185
0.01
152,005
12
0.135
0.19
4,000
148,000
2024-04-02
V
EML
20
1
0.135
0.185
2024-04-01
V
EML
0.175
0.175
0.175
0.175
0.005
44,500
11
0.13
0.185
31,500
1,500
11,500
2024-03-28
V
EML
0.175
0.175
0.17
0.17
37,000
6
0.125
0.185
30,000
4,500
2,500
2024-03-27
V
EML
0.17
0.17
0.17
0.17
10,000
4
0.125
0.185
9,500
500
2024-03-26
V
EML
2,180
3
0.125
0.185
180
2,000
2024-03-25
V
EML
1
1
0.125
0.185
2024-03-22
V
EML
0.17
0.125
0.185
2024-03-21
V
EML
0.17
0.145
0.175
2024-03-20
V
EML
0.17
0.17
0.17
0.17
0.01
15,000
2
0.135
0.185
12,000
3,000
2024-03-19
V
EML
0.175
0.175
0.175
0.175
0.015
4,500
1
0.125
0.185
2024-03-18
V
EML
0.155
0.155
0.155
0.155
-0.005
5,000
1
0.125
0.185
5,000
2024-03-15
V
EML
0.16
0.16
0.16
0.16
0.01
36,215
8
0.125
0.185
20,215
13,500
2,500
2024-03-14
V
EML
0.15
0.15
0.15
0.15
73,302
34
0.12
0.16
44,800
17,000
3,000
1,000
2,000
5,500
1
2024-03-13
V
EML
0.15
0.15
0.15
0.15
47,915
20
0.12
0.16
31,000
5,500
1,500
2,500
2,215
1,500
3,500
2024-03-12
V
EML
0.15
0.12
0.16
2024-03-11
V
EML
0.135
0.15
0.125
0.15
115,442
65
0.12
0.185
44,087
11,500
16,000
7,500
3,000
33,000
352
2024-03-08
V
EML
0.135
0.135
0.135
0.135
-0.015
30,050
7
0.12
0.14
15,000
15,000
2024-03-07
V
EML
0.12
0.15
0.12
0.13
0.01
29,662
20
0.125
0.185
15,900
3,000
1,000
1,000
8,500
250
2024-03-06
V
EML
0.12
0.13
0.12
0.13
0.025
49,151
16
0.12
0.13
35,000
1,000
9,500
1,500
1,500
151
2024-03-05
V
EML
0.105
0.115
0.105
0.11
0.005
27,546
15
0.11
0.13
5,000
12,500
3,000
6,767
279
2024-03-04
V
EML
0.12
0.12
0.12
0.12
0.015
5,907
6
0.10
0.13
400
500
3,000
2,000
2024-03-01
V
EML
0.10
0.105
0.10
0.105
0.01
59,510
15
0.105
0.13
33,500
10,000
15,000
1,000
10
2024-02-29
V
EML
0.10
0.10
0.095
0.095
-0.005
42,111
18
0.065
0.10
10,200
10,400
8,500
13,000
11
2024-02-28
V
EML
0.12
0.12
0.10
0.10
-0.005
246,811
47
0.095
0.10
179,300
25,000
15,000
7,000
5,000
15,500
10
2024-02-27
V
EML
0.11
0.11
0.10
0.105
-0.005
39,681
21
0.105
0.12
27,680
5,000
5,000
2,000
1
2024-02-26
V
EML
0.12
0.12
0.12
0.12
0.01
2,685
2
0.11
0.12
2,500
185
2024-02-23
V
EML
0.11
0.115
0.11
0.11
-0.005
263,794
31
0.10
0.11
236,694
9,000
3,500
14,500
100
2024-02-22
V
EML
0.115
0.115
0.115
0.115
0.005
42,050
10
0.11
0.115
36,000
5,000
1,000
2024-02-21
V
EML
0.115
0.115
0.11
0.11
-0.02
103,651
26
0.11
0.115
62,050
11,500
6,500
23,500
2024-02-20
V
EML
0.13
0.13
0.13
0.13
2,348
4
0.115
0.125
2,000
25
2024-02-16
V
EML
0.13
0.115
0.135
2024-02-15
V
EML
0.13
0.13
0.13
0.13
0.01
1,008
3
0.115
0.135
500
500
8
2024-02-14
V
EML
0.12
0.115
0.135
2024-02-13
V
EML
0.13
0.135
0.12
0.12
-0.025
111,550
33
0.115
0.135
35,500
6,500
15,000
31,000
23,500
2024-02-12
V
EML
0.145
0.145
0.145
0.145
0.02
2,025
2
0.115
0.175
2,025