Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:20:43 EDT Sat 04 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
Vol
#Tr
Bid
Ask
2024-05-03
Q
EMCG
11.24
11.24
11.21
11.24
-0.0294
192,289
149
10.06
11.24
2024-05-02
Q
EMCG
11.24
11.24
11.2387
11.2394
-0.0006
1,667
7
10.06
17.98
2024-05-01
Q
EMCG
11.205
11.24
11.205
11.24
-0.02
6,750
5
11.00
17.93
2024-04-30
Q
EMCG
11.765
11.765
11.20
11.20
-0.06
2,109
13
10.06
18.01
2024-04-29
Q
EMCG
11.19
12.33
11.19
11.2566
0.0166
4,108
20
10.06
18.00
2024-04-26
Q
EMCG
11.26
11.26
11.22
11.2399
0.0399
3,602
19
10.06
17.95
2024-04-25
Q
EMCG
11.20
11.20
11.20
11.20
22,489
24
11.00
17.93
2024-04-24
Q
EMCG
11.21
11.21
11.21
11.21
0.01
2,500
7
11.00
17.92
2024-04-23
Q
EMCG
11.19
11.00
17.92
2024-04-22
Q
EMCG
11.19
11.19
11.19
11.19
113
3
11.00
17.90
2024-04-19
Q
EMCG
11.19
11.19
11.19
11.19
5,778
1
10.06
17.90
2024-04-18
Q
EMCG
11.19
11.19
11.19
11.19
-0.01
291,349
13
4.48
17.90
2024-04-17
Q
EMCG
11.20
11.20
11.18
11.18
-0.02
146,052
151
10.11
17.92
2024-04-16
Q
EMCG
11.20
11.20
11.20
11.20
0.01
43,662
6
10.20
12.37
2024-04-15
Q
EMCG
11.20
11.20
11.20
11.20
0.01
62,701
29
11.00
12.37
2024-04-12
Q
EMCG
11.18
11.19
11.18
11.19
0.02
121,501
14
11.00
11.40
2024-04-11
Q
EMCG
11.19
11.19
11.17
11.17
40,678
7
10.19
11.40
2024-04-10
Q
EMCG
11.17
11.17
11.17
11.17
6,800
34
11.04
12.37
2024-04-09
Q
EMCG
11.1596
10.06
12.37
2024-04-08
Q
EMCG
11.1596
11.1596
11.1596
11.1596
-0.0104
902
3
11.04
12.37
2024-04-05
Q
EMCG
11.17
11.17
11.17
11.17
-0.03
1,208
2
10.06
12.37
2024-04-04
Q
EMCG
11.15
10.06
12.37
2024-04-03
Q
EMCG
11.15
11.15
11.15
11.15
-0.05
103
4
10.06
17.84
2024-04-02
Q
EMCG
11.12
10.06
17.87
2024-04-01
Q
EMCG
11.14
11.14
11.14
11.14
-0.06
54
2
11.04
17.82
2024-03-29
Q
EMCG
11.14
11.04
17.84
2024-03-28
Q
EMCG
11.14
11.14
11.14
11.14
-0.06
801
2
11.04
17.84
2024-03-27
Q
EMCG
11.17
11.17
11.17
11.17
-0.02
4
4
11.00
17.90
2024-03-26
Q
EMCG
11.17
11.17
11.17
11.17
93
4
11.00
17.87
2024-03-25
Q
EMCG
11.17
11.17
11.17
11.17
0.02
203
4
11.00
17.84
2024-03-22
Q
EMCG
11.12
11.12
11.12
11.12
3
3
11.04
17.84
2024-03-21
Q
EMCG
11.14
11.14
11.12
11.12
84,309
22
11.00
17.82
2024-03-20
Q
EMCG
11.14
11.14
11.14
11.14
470
1
11.04
17.82
2024-03-19
Q
EMCG
11.16
11.16
11.14
11.14
-0.01
24,163
20
11.04
17.84
2024-03-18
Q
EMCG
11.16
11.16
11.15
11.15
214
7
10.06
17.84
2024-03-15
Q
EMCG
11.15
11.17
11.15
11.16
0.01
27,206
9
11.00
17.84
2024-03-14
Q
EMCG
11.14
11.15
11.14
11.15
56,036
19
11.00
17.84
2024-03-13
Q
EMCG
11.14
11.15
11.14
11.14
-0.01
138,869
26
11.00
17.84
2024-03-12
Q
EMCG
11.14
11.17
11.14
11.14
0.01
127,556
11
11.04
17.80
2024-03-11
Q
EMCG
11.13
11.13
11.13
11.13
0.01
1,261
7
11.00
17.80
2024-03-08
Q
EMCG
11.12
11.12
11.12
11.12
102,601
56
11.04
17.77
2024-03-07
Q
EMCG
11.11
11.00
17.77
2024-03-06
Q
EMCG
11.11
11.11
11.11
11.11
-0.01
77,800
5
10.06
17.77
2024-03-05
Q
EMCG
11.08
11.12
11.08
11.10
0.05
51,497
47
10.10
17.76
2024-03-04
Q
EMCG
11.08
11.08
11.08
11.08
0.01
30,001
2
10.06
17.71
2024-03-01
Q
EMCG
11.07
10.08
17.71
2024-02-29
Q
EMCG
11.085
11.10
11.06
11.07
0.03
555,175
220
11.00
17.71
2024-02-28
Q
EMCG
11.05
11.07
11.05
11.06
0.02
196,000
11
11.00
17.67
2024-02-27
Q
EMCG
11.04
11.00
17.66
2024-02-26
Q
EMCG
11.04
11.04
11.04
11.04
-0.02
100
1
11.00
17.68
2024-02-23
Q
EMCG
11.025
10.95
11.10
2024-02-22
Q
EMCG
11.025
11.025
11.025
11.025
-0.015
2
2
11.00
17.66
2024-02-21
Q
EMCG
11.025
11.00
17.66
2024-02-20
Q
EMCG
11.025
4.41
17.64
2024-02-19
Q
EMCG
11.025
4.42
17.64
2024-02-16
Q
EMCG
11.025
11.025
11.025
11.025
-0.005
1,000
1
4.42
17.64
2024-02-15
Q
EMCG
11.03
11.03
11.03
11.03
5,000
1
10.02
17.64
2024-02-14
Q
EMCG
11.03
11.03
11.03
11.03
10
1
10.02
17.64
2024-02-13
Q
EMCG
11.03
10.95
11.05
2024-02-12
Q
EMCG
11.03
11.03
11.03
11.03
5,000
1
10.95
11.05
2024-02-09
Q
EMCG
11.03
11.03
11.03
11.03
0.01
407
7
4.42
11.05
2024-02-08
Q
EMCG
11.02
11.04
11.02
11.04
1,502
6
4.42
12.04
2024-02-07
Q
EMCG
11.035
11.035
11.03
11.035
-0.005
11,573
30
4.42
17.64
2024-02-06
Q
EMCG
11.03
11.03
11.03
11.03
-0.01
500
1
10.02
12.04
2024-02-05
Q
EMCG
11.02
11.02
11.02
11.02
-0.01
502
2
10.02
17.64