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
06:29:08 EDT Thu 25 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
2024-04-24
V
TCO
0.075
0.08
0.075
0.08
0.005
54,000
5
0.05
0.08
53,000
1,000
2024-04-23
V
TCO
0.07
0.075
0.07
0.075
4,500
5
0.07
0.075
1,000
1,000
500
2,000
2024-04-22
V
TCO
0.065
0.075
0.065
0.075
0.005
58,830
16
0.07
0.08
17,730
4,000
12,000
100
25,000
2024-04-19
V
TCO
0.07
0.07
0.07
0.07
5,404
4
0.06
0.075
5,215
189
2024-04-18
V
TCO
0.07
0.07
0.06
0.06
-0.01
22,270
18
0.06
0.075
14,000
7,000
640
2024-04-17
V
TCO
0.07
0.07
0.07
0.07
-0.01
5,545
6
0.06
0.075
5,500
10
2024-04-16
V
TCO
10
1
0.07
0.08
2024-04-15
V
TCO
0.08
0.08
0.07
0.08
0.01
16,616
7
0.07
0.08
4,866
1,000
1,000
9,000
750
2024-04-12
V
TCO
0.08
0.08
0.07
0.07
-0.015
41,667
21
0.07
0.075
37,000
2,000
884
2024-04-11
V
TCO
0.07
0.085
0.07
0.085
0.015
97,000
10
0.07
0.085
82,000
2,000
13,000
2024-04-10
V
TCO
0.07
0.07
0.07
0.07
-0.005
68,000
6
0.07
0.08
56,000
12,000
2024-04-09
V
TCO
0.075
0.075
0.075
0.075
-0.005
9,125
3
0.07
0.075
9,000
125
2024-04-08
V
TCO
0.08
0.08
0.075
0.075
-0.005
21,850
12
0.075
0.08
1,250
6,000
14,000
2024-04-05
V
TCO
0.085
0.085
0.075
0.075
-0.005
35,609
13
0.075
0.08
25,920
500
8,000
629
2024-04-04
V
TCO
0.075
0.085
0.075
0.08
0.01
131,738
23
0.075
0.08
93,000
13,000
25,000
350
2024-04-03
V
TCO
0.06
0.07
0.06
0.07
0.005
131,630
25
0.065
0.075
103,650
11,000
16,000
750
2024-04-02
V
TCO
0.06
0.075
0.06
0.065
210,245
30
0.06
0.07
116,000
28,000
1,000
5,000
500
10,000
49,000
2024-04-01
V
TCO
0.065
0.065
0.065
0.065
0.005
3,900
2
0.06
0.065
3,900
2024-03-28
V
TCO
0.06
0.065
0.06
0.065
0.01
51,300
12
0.06
0.065
30,000
2,000
19,000
300
2024-03-27
V
TCO
50
7
0.055
0.06
2024-03-26
V
TCO
0.055
0.06
0.055
0.055
-0.005
55,479
7
0.055
0.06
50,450
5,000
29
2024-03-25
V
TCO
0.06
0.055
0.065
2024-03-22
V
TCO
0.06
0.06
0.06
0.06
10,305
4
0.055
0.06
10,000
2024-03-21
V
TCO
0.065
0.065
0.055
0.055
-0.01
30,473
10
0.055
0.065
18,184
5,000
7,000
289
2024-03-20
V
TCO
0.06
0.065
0.06
0.065
55,153
15
0.055
0.07
35,000
3,000
16,000
815
2024-03-19
V
TCO
0.065
0.06
0.07
2024-03-18
V
TCO
0.07
0.07
0.07
0.07
0.005
7,010
2
0.06
0.07
7,000
2024-03-15
V
TCO
0.06
0.07
0.06
0.06
0.005
143,400
18
0.06
0.07
69,000
35,400
13,000
26,000
2024-03-14
V
TCO
0.065
0.065
0.055
0.065
100,005
13
0.055
0.065
38,000
24,000
13,000
25,000
2024-03-13
V
TCO
0.07
0.07
0.06
0.065
17,549
9
0.06
0.07
15,000
1,000
200
2024-03-12
V
TCO
820
5
0.06
0.07
2024-03-11
V
TCO
0.065
0.065
0.06
0.06
-0.01
11,564
6
0.06
0.07
1,549
8,000
2,000
10
2024-03-08
V
TCO
0.07
0.07
0.07
0.07
5,894
8
0.06
0.07
1,000
4,000
874
2024-03-07
V
TCO
0.065
0.07
0.065
0.07
0.005
27,000
5
0.06
0.07
8,000
17,000
2,000
2024-03-06
V
TCO
0.065
0.075
0.06
0.065
95,127
6
0.06
0.075
74,000
13,000
8,000
2024-03-05
V
TCO
0.055
0.065
0.055
0.065
0.005
100,552
9
0.055
0.065
78,000
20,000
2,000
552
2024-03-04
V
TCO
0.055
0.06
0.055
0.06
0.005
56,790
17
0.055
0.06
21,000
4,000
21,000
900
9,000
890
2024-03-01
V
TCO
0.055
0.055
0.05
0.055
155,849
26
0.05
0.055
10,600
19,000
42,000
16,000
68,230
2024-02-29
V
TCO
0.05
0.06
0.05
0.06
0.01
297,986
32
0.055
0.065
170,000
4,000
19,000
16,000
88,000
186
2024-02-28
V
TCO
0.06
0.06
0.055
0.055
0.005
19,000
3
0.05
0.06
9,000
10,000
2024-02-27
V
TCO
0.06
0.06
0.05
0.06
43,037
11
0.05
0.06
10,000
2,000
3,000
22,000
6,000
2024-02-26
V
TCO
0.06
0.06
0.05
0.05
-0.01
72,116
16
0.05
0.06
45,000
26,000
720
2024-02-23
V
TCO
0.06
0.07
0.05
0.05
166,722
51
0.05
0.065
35,000
15,000
28,000
50,000
18,000
18,000
2,111
2024-02-22
V
TCO
0.06
0.07
0.05
0.055
-0.005
130,135
26
0.05
0.07
69,500
29,000
7,000
500
1,000
22,000
732
2024-02-21
V
TCO
0.07
0.07
0.06
0.06
-0.01
39,000
5
0.06
0.07
39,000
2024-02-20
V
TCO
21
2
0.055
0.07
2024-02-16
V
TCO
0.07
0.07
0.07
0.07
0.005
4,280
9
0.055
0.07
1,000
3,000
279
2024-02-15
V
TCO
0.07
0.07
0.065
0.065
-0.005
169,045
43
0.06
0.065
99,512
22,000
20,000
13,000
12,000
1,717
2024-02-14
V
TCO
0.07
0.08
0.07
0.08
0.01
30,022
7
0.07
0.08
20,000
10,000
2024-02-13
V
TCO
0.07
0.07
0.07
0.07
3,600
3
0.07
0.08
2,000
600
1,000
2024-02-12
V
TCO
0.07
0.07
0.07
0.07
33,076
8
0.065
0.075
31,000
2,000
2024-02-09
V
TCO
0.075
0.075
0.07
0.07
12,828
11
0.065
0.08
9,023
1,000
1,000
1,000
300
2024-02-08
V
TCO
0.08
0.08
0.08
0.08
0.01
5,304
2
0.065
0.08
5,000
304
2024-02-07
V
TCO
0.07
0.08
0.07
0.07
99,087
15
0.065
0.08
94,000
5,000
17
2024-02-06
V
TCO
0.08
0.08
0.07
0.07
-0.005
17,000
2
0.07
0.08
10,000
7,000
2024-02-05
V
TCO
0.075
0.085
0.075
0.075
-0.005
48,964
13
0.07
0.08
13,000
2,500
12,000
3,000
18,000
455
2024-02-02
V
TCO
0.085
0.09
0.08
0.08
144,020
23
0.075
0.08
52,900
14,000
27,000
50,000
120
2024-02-01
V
TCO
0.075
0.08
0.075
0.08
0.015
52,685
15
0.08
0.09
52,000
125
2024-01-31
V
TCO
0.08
0.085
0.065
0.065
-0.015
488,148
81
0.065
0.075
269,450
55,000
72,000
3,000
700
10,000
76,000
1,263
2024-01-30
V
TCO
0.08
0.09
0.08
0.09
0.01
115,439
13
0.08
0.09
42,000
15,000
5,000
53,000
25
2024-01-29
V
TCO
0.09
0.09
0.08
0.08
-0.01
50,000
15
0.08
0.085
7,000
8,000
4,000
29,000
1,323
2024-01-26
V
TCO
0.09
0.095
0.085
0.085
0.01
32,660
14
0.08
0.09
12,000
12,000
2,000
6,000