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
16:07:58 EDT Mon 29 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
2024-04-26
V
EMM
0.09
0.09
0.085
0.09
11,847
6
0.085
0.09
10,000
1,000
747
2024-04-25
V
EMM
0.09
0.09
0.09
0.09
60,909
8
0.085
0.09
19,470
20,000
21,000
2024-04-24
V
EMM
0.08
0.09
0.08
0.09
0.01
70,235
30
0.085
0.09
22,500
11,000
1,000
33,000
1,635
2024-04-23
V
EMM
0.085
0.09
0.07
0.08
-0.005
432,585
62
0.075
0.08
256,789
30,200
21,000
25,000
1,000
92,500
2,596
2024-04-22
V
EMM
0.095
0.095
0.08
0.085
-0.01
579,510
54
0.08
0.085
547,784
7,000
11,000
2,000
7,000
3,106
2024-04-19
V
EMM
0.10
0.10
0.095
0.095
-0.005
55,646
17
0.095
0.10
32,530
500
1,115
21,500
2024-04-18
V
EMM
0.105
0.105
0.095
0.10
48,925
9
0.095
0.10
9,400
20,000
18,000
1,500
25
2024-04-17
V
EMM
0.10
0.10
0.10
0.10
7,400
3
0.095
0.10
5,000
2,000
400
2024-04-16
V
EMM
1
1
0.095
0.10
2024-04-15
V
EMM
0.10
0.10
0.10
0.10
79,000
15
0.095
0.10
69,500
5,500
4,000
2024-04-12
V
EMM
0.10
0.10
0.10
0.10
0.005
179,000
21
0.095
0.10
109,500
21,000
8,000
2,000
1,000
37,000
2024-04-11
V
EMM
0.10
0.10
0.09
0.095
-0.005
116,225
28
0.095
0.10
19,000
22,100
10,000
31,500
1,000
32,500
125
2024-04-10
V
EMM
0.10
0.10
0.10
0.10
102,568
11
0.095
0.10
102,000
2024-04-09
V
EMM
0.10
0.105
0.10
0.10
50,900
24
0.10
0.11
36,000
3,500
1,000
2,500
7,000
500
2024-04-08
V
EMM
0.10
0.10
0.095
0.10
240,242
39
0.095
0.10
118,500
39,500
13,500
58,500
200
10,000
2024-04-05
V
EMM
0.105
0.105
0.095
0.095
-0.005
38,400
13
0.095
0.10
35,500
1,000
500
300
500
600
2024-04-04
V
EMM
0.105
0.105
0.095
0.10
134,518
27
0.095
0.10
89,500
16,900
9,000
12,500
6,000
309
2024-04-03
V
EMM
0.105
0.11
0.10
0.10
-0.005
297,412
28
0.10
0.105
281,500
500
7,000
8,000
8
2024-04-02
V
EMM
0.11
0.11
0.105
0.105
-0.005
14,000
7
0.105
0.11
6,000
4,000
4,000
2024-04-01
V
EMM
0.115
0.115
0.11
0.11
10,000
6
0.11
0.115
2,500
7,000
200
2024-03-28
V
EMM
0.10
0.11
0.10
0.11
0.01
81,397
17
0.105
0.11
69,047
12,000
2024-03-27
V
EMM
0.105
0.105
0.10
0.10
-0.005
56,437
13
0.10
0.105
42,047
500
10,000
3,500
300
2024-03-26
V
EMM
0.105
0.105
0.10
0.10
12,960
11
0.10
0.105
10,500
500
160
1,000
100
2024-03-25
V
EMM
0.105
0.105
0.10
0.10
126,900
21
0.095
0.10
114,000
3,000
2,000
3,000
4,000
400
2024-03-22
V
EMM
0.095
0.105
0.095
0.095
228,957
38
0.095
0.105
127,554
2,000
20,000
17,000
61,000
303
2024-03-21
V
EMM
0.095
0.095
0.095
0.095
-0.005
54,100
20
0.09
0.10
47,500
1,500
200
3,500
100
2024-03-20
V
EMM
0.10
0.10
0.095
0.10
0.005
209,091
51
0.095
0.10
85,000
39,000
18,000
4,000
61,000
1,166
25
2024-03-19
V
EMM
0.10
0.10
0.095
0.095
-0.01
33,900
20
0.095
0.10
9,500
3,500
19,500
400
2024-03-18
V
EMM
0.11
0.11
0.10
0.105
-0.005
162,819
33
0.10
0.105
98,700
1,000
10,500
20,000
32,000
100
2024-03-15
V
EMM
0.11
0.11
0.11
0.11
0.005
70,000
8
0.105
0.11
32,000
15,000
23,000
2024-03-14
V
EMM
0.11
0.11
0.105
0.105
83,486
11
0.105
0.11
52,000
1,500
1,500
28,000
486
2024-03-13
V
EMM
0.105
0.11
0.105
0.11
125,000
7
0.105
0.11
99,000
16,000
10,000
2024-03-12
V
EMM
0.11
0.11
0.11
0.11
0.005
24,000
4
0.105
0.11
20,500
3,500
2024-03-11
V
EMM
0.105
0.11
0.105
0.11
0.005
51,000
6
0.105
0.11
5,000
15,000
24,000
2,000
5,000
2024-03-08
V
EMM
0.105
0.105
0.105
0.105
-0.005
57,100
10
0.10
0.105
47,800
9,000
2024-03-07
V
EMM
0.11
0.11
0.11
0.11
0.005
81,750
7
0.105
0.11
75,000
6,500
250
2024-03-06
V
EMM
0.105
0.11
0.105
0.105
0.005
62,061
15
0.105
0.11
12,000
2,500
1,500
9,000
36,000
291
500
2024-03-05
V
EMM
0.11
0.11
0.10
0.11
55,200
9
0.105
0.11
20,000
15,000
20,000
2024-03-04
V
EMM
0.115
0.12
0.105
0.11
-0.01
209,290
43
0.10
0.11
93,000
36,500
15,000
29,000
35,500
90
2024-03-01
V
EMM
0.11
0.12
0.11
0.12
0.005
92,463
32
0.115
0.12
56,263
7,000
9,500
19,000
200
2024-02-29
V
EMM
0.115
0.115
0.11
0.115
0.005
48,357
13
0.11
0.115
22,400
500
25,000
2024-02-28
V
EMM
0.11
0.11
0.11
0.11
-0.005
41,400
10
0.11
0.115
26,000
5,000
400
10,000
2024-02-27
V
EMM
0.11
0.115
0.11
0.115
2,500
2
0.11
0.115
2,500
2024-02-26
V
EMM
0.11
0.115
0.11
0.115
42,920
8
0.11
0.115
38,620
2,000
2,000
2024-02-23
V
EMM
0.12
0.12
0.11
0.115
101,400
19
0.11
0.115
15,000
14,000
15,500
41,500
300
15,000
2024-02-22
V
EMM
0.12
0.12
0.115
0.115
-0.01
10,312
8
0.115
0.12
9,500
2024-02-21
V
EMM
0.125
0.125
0.125
0.125
7,393
7
0.12
0.125
2,000
5,000
2024-02-20
V
EMM
0.12
0.125
0.12
0.125
0.015
22,630
11
0.11
0.125
8,500
1,000
5,000
8,000
2024-02-16
V
EMM
0.12
0.12
0.11
0.11
117,110
21
0.11
0.12
1,540
15,000
20,000
80,000
370
2024-02-15
V
EMM
0.11
0.12
0.11
0.11
-0.01
73,476
10
0.11
0.12
30,000
15,076
10,000
100
18,000
2024-02-14
V
EMM
0.105
0.12
0.10
0.12
0.015
261,400
33
0.11
0.12
208,500
5,000
3,000
44,000
300
2024-02-13
V
EMM
0.105
0.11
0.10
0.11
0.005
138,300
20
0.10
0.11
101,000
1,500
7,500
500
27,500
2024-02-12
V
EMM
0.10
0.105
0.10
0.105
-0.005
99,580
22
0.10
0.105
96,024
2,000
954
2024-02-09
V
EMM
0.115
0.115
0.11
0.11
-0.005
37,134
14
0.105
0.115
7,500
14,500
13,500
1,634
2024-02-08
V
EMM
0.11
0.115
0.11
0.115
0.005
125,210
21
0.105
0.115
121,500
1,000
700
500
500
500
2024-02-07
V
EMM
0.115
0.115
0.11
0.11
-0.005
113,940
35
0.11
0.125
28,000
16,000
21,000
500
37,000
300
500
10,000
2024-02-06
V
EMM
0.12
0.12
0.115
0.115
-0.005
21,100
15
0.11
0.115
7,000
2,500
10,500
500
2024-02-05
V
EMM
0.115
0.12
0.11
0.12
0.01
98,850
20
0.115
0.12
54,000
4,000
15,000
3,500
1,800
4,500
5,500
500
10,000
2024-02-02
V
EMM
0.12
0.12
0.11
0.11
6,712
8
0.11
0.115
6,510
200
2024-02-01
V
EMM
0.11
0.11
0.11
0.11
0.005
63,291
20
0.105
0.11
21,500
1,000
100
40,500
191
2024-01-31
V
EMM
0.115
0.115
0.105
0.105
-0.01
321,600
18
0.105
0.11
272,500
19,000
1,000
28,500
100
500
2024-01-30
V
EMM
0.115
0.115
0.115
0.115
1,700
2
0.11
0.12
1,700