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
09:58:49 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
EMR
0.065
0.065
0.06
0.06
-0.005
11,500
4
0.06
0.07
7,000
4,000
500
2024-04-25
V
EMR
0.065
0.065
0.065
0.065
-0.005
50,000
6
0.065
0.09
49,500
2024-04-24
V
EMR
0.07
0.07
0.07
0.07
10,000
3
0.06
0.08
9,000
1,000
2024-04-23
V
EMR
0.07
0.06
0.09
2024-04-22
V
EMR
0.07
0.07
0.07
0.07
9,000
1
0.065
0.09
9,000
2024-04-19
V
EMR
0.07
0.07
0.065
0.07
-0.005
51,250
9
0.065
0.08
36,250
5,000
10,000
2024-04-18
V
EMR
0.075
0.08
0.075
0.08
0.005
16,325
5
0.07
0.08
11,000
5,000
2024-04-17
V
EMR
0.08
0.08
0.08
0.08
0.005
7,832
3
0.075
0.08
5,000
2,000
832
2024-04-16
V
EMR
400
1
0.075
0.08
2024-04-15
V
EMR
650
2
0.075
0.09
2024-04-12
V
EMR
0.075
0.075
0.075
0.075
0.005
44,033
9
0.075
0.08
39,000
3,000
1,000
1,000
8
2024-04-11
V
EMR
30
2
0.065
0.08
10
2024-04-10
V
EMR
0.07
0.075
0.065
0.07
0.005
80,000
16
0.07
0.08
59,000
3,000
6,000
12,000
2024-04-09
V
EMR
0.07
0.075
0.065
0.065
-0.005
53,056
11
0.065
0.075
52,130
926
2024-04-08
V
EMR
0.065
0.07
0.065
0.07
0.01
18,600
5
0.06
0.075
8,600
5,000
5,000
2024-04-05
V
EMR
0.06
0.07
0.06
0.07
0.01
29,938
11
0.06
0.07
9,038
9,000
11,000
900
2024-04-04
V
EMR
0.06
0.06
0.06
0.06
-0.005
10,016
7
0.055
0.07
7,000
1,000
2,000
15
2024-04-03
V
EMR
0.065
0.07
0.065
0.07
14,032
8
0.065
0.07
9,000
4,000
1,000
5
2024-04-02
V
EMR
0.055
0.075
0.055
0.07
0.025
362,569
58
0.06
0.075
260,000
1,000
15,000
400
86,000
169
2024-04-01
V
EMR
0.045
0.045
0.045
0.045
20,300
6
0.045
0.06
2,000
18,000
2024-03-28
V
EMR
0.045
0.045
0.045
0.045
79,567
10
0.045
0.06
79,367
200
2024-03-27
V
EMR
0.055
0.055
0.045
0.045
-0.005
34,295
13
0.045
0.06
28,000
2,000
2,000
2,000
250
2024-03-26
V
EMR
301
2
0.045
0.06
300
2024-03-25
V
EMR
0.05
0.045
0.06
2024-03-22
V
EMR
0.05
0.05
0.05
0.05
10,009
6
0.045
0.06
4,000
2,000
2,000
9
2,000
2024-03-21
V
EMR
250
1
0.05
0.06
2024-03-20
V
EMR
0.05
0.05
0.06
2024-03-19
V
EMR
0.05
0.05
0.06
2024-03-18
V
EMR
0.055
0.055
0.055
0.055
0.005
3,000
3
0.05
0.06
1,000
1,000
1,000
2024-03-15
V
EMR
0.05
0.06
0.05
0.06
0.01
109,000
15
0.05
0.06
105,000
1,000
3,000
2024-03-14
V
EMR
0.05
0.05
0.06
2024-03-13
V
EMR
0.055
0.06
0.05
0.05
-0.01
71,006
25
0.05
0.06
36,000
5,000
13,000
3,000
14,000
2024-03-12
V
EMR
0.06
0.06
0.055
0.055
-0.005
21,250
7
0.055
0.07
5,000
7,000
9,000
250
2024-03-11
V
EMR
0.06
0.06
0.06
0.06
1,200
2
0.06
0.07
200
1,000
2024-03-08
V
EMR
0.06
0.06
0.07
2024-03-07
V
EMR
0.06
0.06
0.06
0.06
-0.005
10,000
1
0.06
0.07
10,000
2024-03-06
V
EMR
0.065
0.06
0.07
2024-03-05
V
EMR
0.07
0.07
0.065
0.065
-0.005
56,000
7
0.06
0.07
52,000
4,000
2024-03-04
V
EMR
0.045
0.07
0.045
0.07
0.02
203,023
56
0.065
0.07
116,800
14,000
16,000
56,000
223
2024-03-01
V
EMR
0.05
0.05
0.055
2024-02-29
V
EMR
0.05
0.05
0.045
0.05
-0.005
25,650
5
0.045
0.055
25,650
2024-02-28
V
EMR
0.055
0.055
0.055
0.055
0.005
6,193
4
0.045
0.055
6,000
193
2024-02-27
V
EMR
544
2
0.05
0.055
2024-02-26
V
EMR
0.055
0.055
0.05
0.05
53,007
7
0.05
0.06
51,007
2,000
2024-02-23
V
EMR
0.05
0.05
0.05
0.05
20,000
1
0.05
0.06
20,000
2024-02-22
V
EMR
0.055
0.055
0.05
0.05
-0.005
64,100
15
0.05
0.065
31,000
7,000
3,000
23,000
2024-02-21
V
EMR
0.065
0.065
0.05
0.055
-0.015
159,326
22
0.055
0.075
115,001
13,000
1,000
30,000
325
2024-02-20
V
EMR
684
3
0.055
0.075
600
2024-02-16
V
EMR
0.07
0.07
0.07
0.07
3,655
2
0.055
0.075
3,655
2024-02-15
V
EMR
0.06
0.07
0.06
0.07
0.005
15,062
5
0.055
0.075
6,062
6,000
3,000
2024-02-14
V
EMR
0.07
0.07
0.06
0.065
0.005
80,080
18
0.055
0.07
35,000
3,000
10,000
9,000
13,000
10,000
2024-02-13
V
EMR
0.06
0.055
0.075
2024-02-12
V
EMR
0.06
0.065
0.06
0.065
0.005
306,256
17
0.055
0.07
289,501
1,000
7,000
8,000
755
2024-02-09
V
EMR
0.065
0.065
0.06
0.06
-0.005
14,200
5
0.055
0.075
14,200
2024-02-08
V
EMR
0.075
0.075
0.065
0.065
-0.01
278,972
32
0.065
0.075
190,972
11,000
13,000
64,000
2024-02-07
V
EMR
0.07
0.075
0.07
0.075
57,553
8
0.07
0.08
22,009
35,000
2024-02-06
V
EMR
0.075
0.075
0.075
0.075
8,700
2
0.07
0.08
8,000
700
2024-02-05
V
EMR
0.075
0.075
0.07
0.075
34,030
9
0.07
0.08
25,030
3,000
6,000
2024-02-02
V
EMR
0.085
0.085
0.075
0.075
-0.01
32,276
11
0.075
0.08
10,300
11,000
9,000
1,976
2024-02-01
V
EMR
0.08
0.08
0.08
0.08
-0.005
10,800
4
0.08
0.085
3,000
3,000
4,000
800
2024-01-31
V
EMR
2
1
0.08
0.09
2024-01-30
V
EMR
0.085
0.08
0.09