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
19:46:58 EDT Fri 19 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
2024-04-19
V
EMN
0.08
0.08
0.075
0.075
656,720
38
0.075
0.085
349,400
116,000
40,000
51,000
42,000
58,000
70
2024-04-18
V
EMN
0.09
0.09
0.075
0.075
-0.005
400,104
46
0.075
0.085
266,242
21,767
7,001
40,000
9,000
53,000
1,369
2024-04-17
V
EMN
0.085
0.085
0.08
0.08
42,075
4
0.075
0.085
10
20,000
22,000
65
2024-04-16
V
EMN
0.08
0.08
0.08
0.08
-0.005
14,355
5
0.075
0.085
14,355
2024-04-15
V
EMN
0.085
0.085
0.085
0.085
0.005
8,000
2
0.08
0.085
7,000
1,000
2024-04-12
V
EMN
0.075
0.085
0.075
0.085
117,991
13
0.075
0.085
12,341
1,000
73,000
19,000
12,000
650
2024-04-11
V
EMN
0.085
0.085
0.08
0.08
39,068
8
0.075
0.085
27,000
5,000
7,066
2024-04-10
V
EMN
0.08
0.085
0.08
0.085
0.005
30,950
6
0.08
0.085
1,000
29,000
600
2024-04-09
V
EMN
0.08
0.085
0.08
0.08
165,805
24
0.075
0.08
78,794
24,000
35,000
28,000
2024-04-08
V
EMN
0.085
0.085
0.08
0.08
42,000
4
0.08
0.085
6,000
24,000
12,000
2024-04-05
V
EMN
0.08
0.085
0.08
0.085
43,066
14
0.08
0.085
28,481
8,000
1,000
5,250
175
2024-04-04
V
EMN
0.085
0.085
0.08
0.08
-0.005
207,765
20
0.08
0.085
104,000
20,000
5,000
77,035
1,230
2024-04-03
V
EMN
0.085
0.085
0.08
0.085
166,082
19
0.08
0.085
108,600
6,000
50,938
400
2024-04-02
V
EMN
0.085
0.085
0.08
0.085
116,911
12
0.08
0.085
61,000
37,000
18,000
900
2024-04-01
V
EMN
0.085
0.085
0.08
0.08
-0.005
80,961
9
0.075
0.085
79,000
1,000
500
250
2024-03-28
V
EMN
0.085
0.085
0.08
0.085
129,410
27
0.08
0.085
77,760
1,000
20,000
14,300
2,000
13,000
850
2024-03-27
V
EMN
0.085
0.085
0.08
0.08
381,470
30
0.08
0.085
256,521
8,449
20,000
41,000
500
55,000
2024-03-26
V
EMN
0.085
0.085
0.08
0.08
-0.005
73,201
14
0.07
0.08
47,001
7,000
1,000
1,000
17,000
2024-03-25
V
EMN
0.085
0.085
0.085
0.085
0.005
103,689
12
0.08
0.085
85,975
2,000
15,000
464
2024-03-22
V
EMN
0.08
0.08
0.075
0.075
-0.005
69,032
8
0.07
0.08
4,000
20,000
44,000
700
2024-03-21
V
EMN
0.09
0.09
0.08
0.08
-0.01
272,512
29
0.075
0.08
155,595
31,000
38,000
817
46,000
900
2024-03-20
V
EMN
0.085
0.09
0.085
0.09
0.005
76,830
14
0.09
0.095
47,820
9,000
5,000
15,000
10
2024-03-19
V
EMN
0.085
0.08
0.09
2024-03-18
V
EMN
0.085
0.09
0.08
0.08
-0.005
197,570
25
0.08
0.09
106,880
71,000
12,000
500
7,000
2024-03-15
V
EMN
0.085
0.09
0.08
0.09
0.005
168,890
15
0.08
0.09
71,000
7,000
15,000
15,000
60,000
390
2024-03-14
V
EMN
0.085
0.085
0.08
0.08
79,431
9
0.08
0.09
26,931
20,000
16,000
500
16,000
2024-03-13
V
EMN
0.085
0.085
0.08
0.08
55,868
20
0.075
0.085
37,842
7,000
2,000
1,000
6,000
1,382
2024-03-12
V
EMN
0.08
0.08
0.08
0.08
149,665
15
0.075
0.08
131,000
8,000
4,000
6,000
665
2024-03-11
V
EMN
0.075
0.08
0.075
0.08
0.005
77,344
15
0.08
0.085
10,600
20,000
7,000
39,000
229
2024-03-08
V
EMN
0.075
0.08
0.075
0.08
0.005
37,198
8
0.075
0.08
2,000
4,000
578
30,000
2024-03-07
V
EMN
0.08
0.08
0.075
0.075
-0.005
30,000
2
0.075
0.085
30,000
2024-03-06
V
EMN
0.085
0.085
0.08
0.08
30,000
6
0.075
0.085
1,000
18,000
10,000
500
2024-03-05
V
EMN
0.08
0.08
0.08
0.08
0.005
15,000
4
0.075
0.085
10,000
5,000
2024-03-04
V
EMN
0.08
0.08
0.075
0.075
-0.005
58,976
8
0.075
0.08
38,000
20,851
125
2024-03-01
V
EMN
0.08
0.08
0.075
0.08
302,281
25
0.07
0.08
217,000
4,000
1,000
31,000
49,000
281
2024-02-29
V
EMN
0.08
0.08
0.07
0.08
0.005
31,122
13
0.075
0.08
13,100
4,000
500
2,000
10,000
1,522
2024-02-28
V
EMN
0.08
0.085
0.075
0.075
195,389
29
0.07
0.075
42,000
25,000
14,000
37,000
75,000
1,621
2024-02-27
V
EMN
0.075
0.08
0.075
0.08
0.005
156,527
11
0.075
0.08
106,498
50,000
14
2024-02-26
V
EMN
0.075
0.08
0.075
0.08
0.01
126,578
15
0.07
0.08
37,000
18,000
25,000
578
46,000
2024-02-23
V
EMN
0.075
0.09
0.07
0.07
1,225,333
59
0.07
0.075
788,233
37,000
87,000
73,000
240,000
2024-02-22
V
EMN
100
1
0.065
0.07
2024-02-21
V
EMN
0.07
0.07
0.07
0.07
-0.005
72,000
10
0.07
0.075
69,000
2,000
1,000
2024-02-20
V
EMN
0.07
0.075
0.07
0.075
227,373
23
0.07
0.075
135,000
23,000
1,000
13,000
54,000
569
2024-02-16
V
EMN
0.07
0.075
0.07
0.075
0.005
69,835
13
0.075
0.09
59,535
9,000
1,000
300
2024-02-15
V
EMN
0.07
0.07
0.07
0.07
112,407
16
0.065
0.07
103,000
2,000
1,000
1,000
3,000
1,128
2024-02-14
V
EMN
0.065
0.075
0.065
0.07
183,291
14
0.065
0.07
154,000
19,000
10,000
42
177
2024-02-13
V
EMN
0.075
0.075
0.07
0.07
-0.005
620,272
53
0.065
0.07
352,000
135,000
38,000
578
8,000
84,000
1,986
2024-02-12
V
EMN
0.08
0.08
0.075
0.075
-0.005
373,033
24
0.065
0.075
211,033
34,000
52,000
1,000
75,000
2024-02-09
V
EMN
0.075
0.075
0.075
0.075
-0.005
24,600
5
0.075
0.085
9,000
5,000
10,000
600
2024-02-08
V
EMN
0.08
0.085
0.08
0.085
0.005
20,389
9
0.075
0.085
900
15,000
3,000
489
2024-02-07
V
EMN
0.075
0.085
0.075
0.085
0.005
51,569
8
0.075
0.085
50,000
625
2024-02-06
V
EMN
0.08
0.08
0.075
0.08
780,926
38
0.075
0.08
420,384
83,000
18,000
94,000
5,000
159,000
1,522
2024-02-05
V
EMN
0.085
0.085
0.08
0.08
-0.005
355,090
23
0.075
0.08
275,000
10,000
17,000
52,000
515
2024-02-02
V
EMN
0.08
0.085
0.08
0.085
22,877
8
0.075
0.085
7,399
13,000
100
1,600
778
2024-02-01
V
EMN
0.085
0.085
0.08
0.085
75,153
10
0.075
0.09
44,300
30,000
853
2024-01-31
V
EMN
0.075
0.085
0.075
0.085
0.005
1,401,700
58
0.08
0.085
825,400
109,000
203,000
30,000
234,000
300
2024-01-30
V
EMN
0.09
0.09
0.075
0.08
-0.005
769,599
58
0.075
0.08
216,004
120,000
54,000
116,000
262,000
1,095
2024-01-29
V
EMN
0.09
0.09
0.085
0.085
-0.005
488,109
28
0.08
0.085
221,000
15,000
77,000
60,000
115,000
109
2024-01-26
V
EMN
0.085
0.09
0.08
0.09
0.005
580,030
24
0.085
0.09
539,176
26,000
7,000
7,000
634
2024-01-25
V
EMN
0.085
0.085
0.08
0.08
-0.005
40,000
3
0.08
0.09
32,000
8,000
2024-01-24
V
EMN
0.085
0.085
0.085
0.085
28,081
9
0.08
0.09
5,000
12,000
10,000
1,069
2024-01-23
V
EMN
0.08
0.085
0.08
0.085
0.005
765,847
46
0.075
0.085
304,860
105,000
105,000
50,000
200,000
782
2024-01-22
V
EMN
0.09
0.09
0.075
0.08
-0.005
811,135
62
0.08
0.085
473,578
134,000
14,000
89,000
30,000
70,000
500