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
10:08:31 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
T-TSX
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
T
QTRH
1.79
1.82
1.77
1.79
0.01
58,353
127
1.79
1.81
38,668
4,100
8,500
900
520
2,900
2,700
50
2024-03-26
T
QTRH
1.77
1.79
1.77
1.77
-0.01
14,085
46
1.77
1.78
8,900
500
3,116
100
225
500
501
182
2024-03-25
T
QTRH
1.82
1.82
1.77
1.78
-0.04
69,358
156
1.78
1.81
35,543
7,100
13,084
700
300
3,600
2,601
5,685
2024-03-22
T
QTRH
1.87
1.89
1.81
1.82
-0.04
28,061
90
1.82
1.83
12,709
1,900
8,698
113
800
3,500
341
2024-03-21
T
QTRH
1.80
1.89
1.80
1.86
0.05
89,002
237
1.85
1.87
42,050
5,800
19,994
900
1,800
2,100
7,400
8,812
2024-03-20
T
QTRH
1.84
1.85
1.80
1.81
-0.04
66,918
175
1.81
1.82
15,940
11,200
11,003
400
166
13,500
8,001
3,509
2024-03-19
T
QTRH
1.89
1.89
1.735
1.85
-0.04
234,087
360
1.85
1.86
95,752
13,700
76,502
2,100
200
4,400
29,301
10,559
2024-03-18
T
QTRH
1.92
1.94
1.88
1.89
-0.06
163,089
252
1.88
1.89
90,625
3,200
38,035
400
2,906
4,600
13,300
5,078
2024-03-15
T
QTRH
1.93
2.03
1.92
1.95
0.06
606,294
655
1.95
1.97
341,297
85,200
84,500
6,900
6,839
20,300
31,701
25,777
2024-03-14
T
QTRH
1.92
1.92
1.85
1.88
-0.01
104,946
155
1.87
1.89
59,235
4,800
15,851
500
192
2,300
20,800
969
2024-03-13
T
QTRH
1.88
1.95
1.87
1.89
-0.02
148,136
177
1.88
1.90
73,468
9,651
28,000
100
2,116
9,500
16,701
6,221
2024-03-12
T
QTRH
1.79
1.92
1.79
1.91
0.08
180,170
290
1.90
1.92
89,799
14,268
21,700
1,000
450
33,100
13,801
5,782
2024-03-11
T
QTRH
1.82
1.84
1.81
1.83
27,357
80
1.83
1.84
21,454
500
2,600
100
215
500
1,201
349
2024-03-08
T
QTRH
1.82
1.84
1.81
1.83
-0.02
39,682
101
1.83
1.86
12,100
1,000
11,900
400
219
7,800
5,600
241
2024-03-07
T
QTRH
1.78
1.86
1.78
1.86
0.07
122,911
242
1.84
1.86
78,588
12,000
13,300
2,600
725
11,000
4,200
322
2024-03-06
T
QTRH
1.74
1.79
1.71
1.79
0.06
106,541
117
1.77
1.80
62,200
8,000
18,900
200
160
2,600
6,100
8,238
2024-03-05
T
QTRH
1.71
1.74
1.70
1.73
26,620
57
1.72
1.75
15,076
2,656
100
200
100
8,002
467
2024-03-04
T
QTRH
1.72
1.74
1.70
1.73
0.01
80,631
112
1.73
1.74
55,564
4,600
3,200
214
10,500
2,600
3,756
2024-03-01
T
QTRH
1.71
1.74
1.71
1.72
0.01
78,801
109
1.72
1.75
39,606
2,300
29,246
100
115
4,400
2,701
332
2024-02-29
T
QTRH
1.74
1.75
1.71
1.71
-0.03
66,597
130
1.71
1.73
39,044
10,100
6,000
3,400
6,601
1,170
2024-02-28
T
QTRH
1.75
1.77
1.74
1.74
-0.03
39,466
91
1.74
1.75
18,138
3,301
5,600
200
99
1,300
2,700
8,040
2024-02-27
T
QTRH
1.75
1.78
1.74
1.77
0.01
81,036
97
1.77
1.78
22,034
4,000
16,600
1,800
175
400
3,100
23,787
2024-02-26
T
QTRH
1.79
1.79
1.75
1.76
-0.02
61,701
124
1.75
1.79
40,927
100
17,700
512
800
1,301
270
2024-02-23
T
QTRH
1.72
1.80
1.72
1.78
0.04
82,112
158
1.77
1.80
22,624
9,400
7,200
500
500
22,500
11,900
5,130
2024-02-22
T
QTRH
1.70
1.77
1.70
1.74
0.03
74,585
187
1.74
1.76
31,184
5,100
7,763
1,800
600
2,700
4,801
7,467
2024-02-21
T
QTRH
1.75
1.76
1.70
1.71
-0.03
53,931
190
1.71
1.74
17,069
8,200
2,700
600
299
13,900
1,901
2,892
2024-02-20
T
QTRH
1.71
1.75
1.68
1.73
77,128
187
1.73
1.74
33,407
9,200
16,600
2,200
572
5,300
7,300
1,608
2024-02-16
T
QTRH
1.77
1.78
1.73
1.73
-0.04
101,624
183
1.73
1.75
63,641
9,600
10,400
100
2,600
10,700
3,018
2024-02-15
T
QTRH
1.80
1.82
1.75
1.79
0.03
91,131
219
1.77
1.79
31,700
19,134
19,400
300
499
2,300
5,500
8,284
2024-02-14
T
QTRH
1.78
1.79
1.75
1.77
0.03
300,377
318
1.75
1.79
226,895
19,500
13,215
2,600
625
2,200
19,900
5,301
2024-02-13
T
QTRH
1.78
1.79
1.73
1.74
-0.05
147,875
300
1.74
1.77
81,455
16,300
8,200
600
2,604
2,200
7,801
25,881
2024-02-12
T
QTRH
1.78
1.81
1.77
1.79
0.02
109,615
131
1.79
1.83
31,360
6,500
7,700
400
40
24,200
1,800
28,301
2024-02-09
T
QTRH
1.79
1.82
1.77
1.77
-0.03
60,864
110
1.77
1.82
45,175
3,100
9,700
300
66
2,000
101
119
2024-02-08
T
QTRH
1.77
1.83
1.77
1.80
54,473
120
1.80
1.83
34,719
4,300
6,210
2,200
154
500
5,601
265
2024-02-07
T
QTRH
1.81
1.83
1.78
1.80
-0.01
96,390
220
1.80
1.82
51,675
8,000
22,600
300
40
3,000
201
9,521
2024-02-06
T
QTRH
1.83
1.83
1.81
1.81
-0.02
183,837
216
1.81
1.83
68,170
69,600
28,160
1,000
75
4,500
4,000
8,250
2024-02-05
T
QTRH
1.86
1.88
1.81
1.83
-0.04
85,153
286
1.83
1.85
52,300
5,500
13,600
130
11,300
1,300
960
2024-02-02
T
QTRH
1.89
1.90
1.86
1.87
-0.03
73,091
178
1.87
1.89
22,924
7,400
30,238
900
130
7,300
3,100
849
2024-02-01
T
QTRH
1.87
1.92
1.87
1.90
0.03
34,010
140
1.90
1.91
19,567
4,800
2,200
600
224
1,600
1,701
661
2024-01-31
T
QTRH
1.92
1.92
1.86
1.87
-0.05
158,698
305
1.87
1.89
62,492
8,100
43,155
200
250
18,500
14,300
7,379
2024-01-30
T
QTRH
1.91
1.95
1.90
1.92
94,129
190
1.92
1.93
41,223
16,751
12,100
200
500
5,200
12,500
5,369
100
2024-01-29
T
QTRH
1.93
1.93
1.88
1.92
-0.01
90,968
274
1.92
1.94
40,256
15,900
16,812
200
412
4,700
8,701
2,497
2024-01-26
T
QTRH
1.96
1.96
1.90
1.94
-0.01
131,387
338
1.93
1.98
63,634
12,600
37,406
800
735
4,000
9,900
1,492
2024-01-25
T
QTRH
2.03
2.03
1.94
1.95
-0.06
186,755
331
1.95
1.96
65,115
17,600
32,032
2,300
619
56,400
1,900
9,550
2024-01-24
T
QTRH
1.97
2.03
1.95
2.01
0.04
222,583
433
2.00
2.01
100,432
26,954
43,900
700
414
25,400
10,100
12,677
200
2024-01-23
T
QTRH
1.85
1.99
1.85
1.97
0.09
301,758
403
1.96
1.98
151,658
21,875
85,539
7,300
1,024
15,000
14,200
3,987
2024-01-22
T
QTRH
1.83
1.89
1.81
1.88
0.04
96,878
138
1.86
1.88
38,301
11,400
29,700
100
1,399
9,100
5,001
618
2024-01-19
T
QTRH
1.87
1.88
1.83
1.85
-0.01
102,315
156
1.84
1.85
28,700
7,000
21,300
197
21,700
7,701
10,462
2024-01-18
T
QTRH
1.85
1.86
1.82
1.86
471,901
159
1.85
1.86
53,008
359,911
34,400
1,200
349
6,000
9,501
7,353
2024-01-17
T
QTRH
1.85
1.89
1.82
1.86
284,146
200
1.85
1.87
165,138
9,200
44,986
5,600
99
4,500
6,901
47,249
100
2024-01-16
T
QTRH
1.85
1.88
1.85
1.86
129,289
177
1.86
1.88
71,050
12,800
14,354
200
304
19,600
2,700
8,121
100
2024-01-15
T
QTRH
1.87
1.87
1.85
1.86
-0.04
89,739
146
1.85
1.86
50,902
13,600
13,200
4,100
200
3,300
3,901
247
2024-01-12
T
QTRH
1.90
1.92
1.88
1.90
-0.03
63,230
144
1.88
1.91
31,324
8,300
13,582
3,900
571
2,100
3,101
246
2024-01-11
T
QTRH
1.91
1.93
1.885
1.93
0.03
61,600
118
1.90
1.93
44,976
4,300
8,380
100
113
1,400
1,739
401
2024-01-10
T
QTRH
1.95
1.95
1.88
1.90
-0.02
39,863
123
1.90
1.92
20,954
3,700
11,200
1,000
258
500
1,400
559
2024-01-09
T
QTRH
1.95
1.95
1.92
1.92
-0.04
67,361
114
1.92
1.94
30,120
5,602
5,100
100
331
1,600
3,400
21,043
2024-01-08
T
QTRH
1.94
2.00
1.94
1.96
-0.01
175,374
309
1.96
1.97
58,201
21,419
30,303
6,700
1,131
6,700
8,700
35,857
2024-01-05
T
QTRH
1.92
1.99
1.92
1.97
0.04
98,219
159
1.96
1.97
36,499
4,700
39,841
100
2,054
3,100
11,201
450
2024-01-04
T
QTRH
1.90
1.93
1.90
1.93
0.02
60,229
80
1.92
1.93
16,970
400
25,000
3,900
158
300
13,300
200
2024-01-03
T
QTRH
1.91
1.91
1.88
1.91
120,718
298
1.89
1.91
43,835
9,700
19,700
3,500
27
6,200
6,101
25,024
2024-01-02
T
QTRH
1.92
1.95
1.89
1.91
-0.04
146,000
272
1.89
1.92
56,455
20,600
28,600
1,000
319
26,100
12,201
405
2023-12-29
T
QTRH
1.96
1.99
1.92
1.95
-0.03
122,454
190
1.95
1.97
37,342
26,400
35,700
300
700
12,600
8,402
972