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
01:26:24 EDT Thu 16 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
2024-05-15
V
PEMC
0.05
0.06
0.05
0.06
0.01
172,180
21
0.055
0.06
141,455
11,000
16,000
1,975
2024-05-14
V
PEMC
0.055
0.06
0.05
0.05
-0.01
405,716
122
0.045
0.055
207,216
20,000
74,000
13,000
1,000
89,000
1,500
2024-05-13
V
PEMC
0.05
0.06
0.05
0.06
16,826
5
0.05
0.06
15,000
1,000
800
26
2024-05-10
V
PEMC
0.06
0.06
0.05
0.06
23,931
8
0.05
0.06
8,900
10,000
5,000
31
2024-05-09
V
PEMC
0.055
0.06
0.05
0.06
99,000
9
0.05
0.06
48,000
30,000
12,000
9,000
2024-05-08
V
PEMC
0.05
0.06
0.05
0.06
0.005
86,490
17
0.05
0.06
32,000
25,000
19,000
10,000
490
2024-05-07
V
PEMC
0.05
0.055
0.05
0.055
90,006
5
0.05
0.055
10,000
20,000
30,000
30,000
6
2024-05-06
V
PEMC
0.055
0.06
0.055
0.055
0.005
210,010
21
0.05
0.055
53,000
12,000
106,000
39,000
10
2024-05-03
V
PEMC
0.055
0.055
0.05
0.05
-0.005
185,000
9
0.05
0.055
135,000
20,000
20,000
10,000
2024-05-02
V
PEMC
353
2
0.055
0.06
3
2024-05-01
V
PEMC
0.055
0.05
0.06
2024-04-30
V
PEMC
0.055
0.055
0.055
0.055
50,000
8
0.055
0.06
49,000
1,000
2024-04-29
V
PEMC
0.055
0.055
0.05
0.055
490,014
27
0.05
0.06
321,714
10,000
12,000
49,000
9,000
84,000
800
3,500
2024-04-26
V
PEMC
0.05
0.055
0.05
0.055
49,000
8
0.055
0.06
24,000
15,000
10,000
2024-04-25
V
PEMC
0.055
0.06
0.055
0.06
0.005
133,171
12
0.055
0.06
51,000
1,000
81,000
171
2024-04-24
V
PEMC
0.055
0.06
0.055
0.055
75,741
10
0.05
0.055
60,681
1,000
10,000
4,000
10
2024-04-23
V
PEMC
0.06
0.06
0.055
0.055
-0.005
264,637
23
0.05
0.06
187,800
19,000
26,000
8,000
23,000
837
2024-04-22
V
PEMC
0.07
0.07
0.055
0.06
-0.01
882,962
50
0.055
0.065
538,897
6,000
60,000
58,000
219,000
765
2024-04-19
V
PEMC
0.07
0.07
0.065
0.07
92,018
11
0.06
0.07
30,000
22,000
40,000
2024-04-18
V
PEMC
0.07
0.07
0.065
0.07
678,001
29
0.06
0.07
211,000
3,000
233,000
1,000
229,000
500
2024-04-17
V
PEMC
0.07
0.07
0.065
0.07
600,000
26
0.06
0.07
410,000
3,000
69,000
118,000
2024-04-16
V
PEMC
0.075
0.08
0.065
0.07
321,947
40
0.06
0.07
232,700
7,000
5,000
32,000
43,000
1,418
2024-04-15
V
PEMC
0.075
0.08
0.07
0.075
0.005
676,721
52
0.065
0.075
545,634
31,000
97,000
1,804
2024-04-12
V
PEMC
0.07
0.075
0.07
0.07
355,805
31
0.065
0.07
194,312
21,000
16,000
58,000
66,000
493
2024-04-11
V
PEMC
0.07
0.07
0.065
0.07
76,700
12
0.065
0.07
74,000
2,000
2024-04-10
V
PEMC
0.07
0.07
0.065
0.07
-0.005
436,327
39
0.065
0.07
387,306
3,000
34,000
3,000
6,000
2,521
2024-04-09
V
PEMC
0.075
0.075
0.07
0.075
585,354
51
0.07
0.075
380,000
30,000
51,000
33,000
1,547
88,000
275
2024-04-08
V
PEMC
0.07
0.075
0.065
0.075
0.005
725,330
96
0.065
0.075
525,983
10,000
7,000
92,000
1,000
88,000
1,047
2024-04-05
V
PEMC
0.07
0.075
0.07
0.07
422,379
48
0.065
0.07
285,428
31,000
10,000
750
94,000
785
2024-04-04
V
PEMC
0.06
0.08
0.055
0.065
0.005
3,604,761
303
0.065
0.07
1,747,772
183,000
383,301
671,000
31,000
23,000
562,000
1,887
1
2024-04-03
V
PEMC
0.06
0.06
0.055
0.06
0.005
217,167
20
0.05
0.06
20,000
21,000
60,000
46,000
70,000
1
2024-04-02
V
PEMC
0.065
0.065
0.055
0.055
-0.01
380,300
28
0.05
0.06
200,000
43,000
5,000
57,000
55,000
300
20,000
2024-04-01
V
PEMC
0.06
0.065
0.055
0.065
803,015
48
0.055
0.065
317,000
73,000
171,000
241,000
265
2024-03-28
V
PEMC
0.06
0.065
0.055
0.065
0.005
668,260
61
0.055
0.06
178,322
202,000
50,000
69,000
15,000
123,000
13
30,000
2024-03-27
V
PEMC
0.065
0.065
0.055
0.06
556,467
22
0.05
0.06
398,667
97,000
29,000
800
31,000
2024-03-26
V
PEMC
0.065
0.07
0.055
0.06
444,950
62
0.055
0.065
267,000
22,000
67,000
51,000
1,000
36,000
750
2024-03-25
V
PEMC
0.07
0.08
0.06
0.06
-0.005
1,466,494
80
0.06
0.065
990,883
142,000
80,000
75,000
30,900
31,000
114,000
2,121
2024-03-22
V
PEMC
0.06
0.07
0.06
0.065
0.005
1,657,587
103
0.06
0.065
1,325,300
91,000
18,000
87,000
900
27,000
88,000
1,387
17,000
2024-03-21
V
PEMC
0.045
0.06
0.045
0.06
0.015
3,182,840
187
0.05
0.06
2,448,310
109,000
164,000
167,000
20,000
32,369
230,000
2,161
2024-03-20
V
PEMC
650
3
0.04
0.045
2024-03-19
V
PEMC
0.045
0.04
0.045
2024-03-18
V
PEMC
0.045
0.045
0.045
0.045
124,000
12
0.04
0.045
2,000
114,000
8,000
2024-03-15
V
PEMC
0.04
0.045
0.04
0.045
0.005
204,550
16
0.04
0.05
138,000
19,000
16,000
31,000
2024-03-14
V
PEMC
0.045
0.05
0.04
0.04
-0.015
321,000
17
0.04
0.045
180,000
16,000
17,000
58,000
50,000
2024-03-13
V
PEMC
0.045
0.055
0.045
0.05
-0.005
154,400
23
0.045
0.05
14,000
26,000
26,000
44,000
400
44,000
2024-03-12
V
PEMC
0.05
0.055
0.04
0.055
221,000
20
0.045
0.055
177,000
8,000
20,000
8,000
8,000
2024-03-11
V
PEMC
0.05
0.055
0.05
0.055
0.005
287,845
46
0.05
0.055
281,000
5,000
800
1,045
2024-03-08
V
PEMC
0.055
0.055
0.05
0.05
-0.005
531,100
36
0.045
0.05
380,000
25,000
90,000
36,000
2024-03-07
V
PEMC
0.05
0.055
0.05
0.055
0.005
589,759
35
0.05
0.055
523,250
35,000
10,000
10,000
500
11,000
9
2024-03-06
V
PEMC
0.05
0.05
0.05
0.05
188,325
8
0.04
0.05
188,000
2024-03-05
V
PEMC
0.05
0.05
0.04
0.05
0.005
262,005
17
0.04
0.05
35,000
10,000
90,000
2,000
125,000
2024-03-04
V
PEMC
0.045
0.05
0.045
0.045
377,257
23
0.045
0.05
278,256
74,000
15,000
10,000
2024-03-01
V
PEMC
0.04
0.05
0.04
0.05
1,063,606
51
0.045
0.05
545,000
54,000
40,000
250,000
2,000
171,063
1,043
2024-02-29
V
PEMC
0.035
0.05
0.035
0.05
0.01
1,664,918
107
0.04
0.05
964,376
114,000
10,000
282,000
16,000
257,000
842
20,000
2024-02-28
V
PEMC
0.04
0.04
0.04
0.04
185,000
3
0.035
0.04
185,000
2024-02-27
V
PEMC
0.04
0.04
0.035
0.04
82,559
7
0.03
0.04
82,000
559
2024-02-26
V
PEMC
0.035
0.04
0.035
0.04
0.005
518,100
16
0.03
0.04
518,000
100
2024-02-23
V
PEMC
0.035
0.035
0.03
0.035
0.005
454,000
13
0.025
0.035
294,000
75,000
85,000
2024-02-22
V
PEMC
0.025
0.035
0.025
0.03
743,187
28
0.03
0.035
447,000
10,000
5,000
113,000
167,000
990
2024-02-21
V
PEMC
0.035
0.035
0.025
0.025
-0.01
1,791,000
39
0.025
0.03
1,094,000
244,000
370,000
83,000
2024-02-20
V
PEMC
0.035
0.04
0.035
0.035
470,500
30
0.03
0.035
432,100
6,000
4,000
6,000
22,000
200
2024-02-16
V
PEMC
0.035
0.035
0.03
0.035
928,561
40
0.03
0.035
873,500
36,000
285
18,000
776