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
10:04:20 EDT Thu 28 Mar 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
2024-03-27
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
2024-01-19
V
EMN
0.075
0.085
0.075
0.085
0.015
971,459
43
0.08
0.085
695,234
30,000
80,000
165,000
925
2024-01-18
V
EMN
0.075
0.075
0.07
0.075
-0.005
2,214,309
128
0.065
0.075
787,387
382,000
183,000
444,000
500
19,000
394,000
2,194
1,000
2024-01-17
V
EMN
0.075
0.08
0.075
0.08
2,410,491
139
0.07
0.08
1,592,931
261,000
75,000
121,000
500
71,000
277,000
2,500
9,000
2024-01-16
V
EMN
0.08
0.08
0.075
0.08
-0.005
2,011,994
131
0.075
0.08
1,150,900
323,000
11,000
165,000
68,000
264,000
2,494
2,000
25,000
2024-01-15
V
EMN
0.08
0.09
0.075
0.09
0.005
2,132,527
135
0.08
0.085
1,193,520
206,000
88,000
173,000
500
20,000
387,000
1,807
2,000
60,000
2024-01-12
V
EMN
0.085
0.085
0.085
0.085
-0.005
184,012
18
0.08
0.09
181,000
1,000
866
1,146
2024-01-11
V
EMN
0.09
0.09
0.09
0.09
180,649
21
0.08
0.09
25,371
130,000
20,000
500
2,305
1,395
2024-01-10
V
EMN
0.085
0.09
0.085
0.09
126,843
38
0.085
0.09
67,500
19,000
33,713
5,000
1,630
2024-01-09
V
EMN
0.09
0.095
0.085
0.09
-0.005
329,813
38
0.085
0.09
69,979
14,000
125,000
5,000
55,000
1,450
1,000
56,700
2024-01-08
V
EMN
0.09
0.095
0.085
0.09
-0.005
2,213,430
175
0.085
0.095
1,268,037
153,250
96,000
246,000
500
381,000
1,739
1,000
65,000
2024-01-05
V
EMN
0.095
0.095
0.09
0.095
75,719
16
0.09
0.095
27,000
6,000
5,000
35,711
1,948
2024-01-04
V
EMN
0.09
0.095
0.09
0.095
119,350
12
0.09
0.095
71,000
25,000
23,000
200
2024-01-03
V
EMN
0.09
0.095
0.09
0.095
58,346
14
0.09
0.095
24,000
7,000
26,000
545
2024-01-02
V
EMN
0.095
0.10
0.09
0.095
203,255
45
0.09
0.10
100,199
23,000
9,000
15,000
1,500
11,000
38,000
1,593
1,000
2,000
2023-12-29
V
EMN
0.09
0.095
0.09
0.095
783,259
91
0.09
0.095
254,835
156,000
53,000
180,000
500
14,000
122,000
846