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
17:15:24 EDT Thu 18 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
Vol
#Tr
Bid
Ask
2024-04-18
Q
TLRS
0.095
0.109
0.081
0.0996
0.0016
446,417
36
0.0499
0.1085
2024-04-17
Q
TLRS
0.10
0.103
0.091
0.098
-0.0025
3,579,631
251
0.095
0.103
2024-04-16
Q
TLRS
0.0358
0.1027
0.0358
0.1005
0.0575
1,732,576
147
0.1004
0.104
2024-04-15
Q
TLRS
0.048
0.048
0.043
0.043
93,554
9
0.0351
0.048
2024-04-12
Q
TLRS
0.047
0.0496
0.043
0.043
0.004
110,109
12
0.043
0.048
2024-04-11
Q
TLRS
0.039
0.039
0.039
0.039
-0.002
312
1
0.036
0.0496
2024-04-10
Q
TLRS
0.045
0.045
0.041
0.041
-0.0059
93,284
10
0.036
0.0496
2024-04-09
Q
TLRS
0.04
0.047
0.036
0.0469
0.0039
78,185
13
0.036
0.047
2024-04-08
Q
TLRS
0.043
0.043
0.043
0.043
20,118
2
0.04
0.047
2024-04-05
Q
TLRS
0.045
0.045
0.043
0.043
-0.003
11,714
2
0.043
0.047
2024-04-04
Q
TLRS
0.0459
0.0489
0.043
0.046
0.00155
31,000
7
0.043
0.05
2024-04-03
Q
TLRS
0.046
0.046
0.043
0.04445
0.00145
43,531
7
0.043
0.046
2024-04-02
Q
TLRS
0.043
0.043
0.043
0.043
-0.002415
10,000
1
0.043
0.0497
2024-04-01
Q
TLRS
0.043
0.045415
0.043
0.045415
0.002415
10,834
2
0.043
0.05
2024-03-29
Q
TLRS
0.0411
0.045
0.0411
0.043
0.001
0
0
2024-03-28
Q
TLRS
0.0411
0.045
0.0411
0.043
0.001
143,050
18
0.043
0.05
2024-03-27
Q
TLRS
0.042
0.042
0.042
0.042
10,000
1
0.0411
0.0448
2024-03-26
Q
TLRS
0.04535
0.04535
0.04
0.042
0.0004
44,766
6
0.042
0.045
2024-03-25
Q
TLRS
0.0494
0.0494
0.0415
0.0416
-0.0038
40,500
4
0.0414
0.05
2024-03-22
Q
TLRS
0.0414
0.0454
0.0414
0.0454
0.0034
47,254
9
0.037
0.05
2024-03-21
Q
TLRS
0.042
0.042
0.042
0.042
84
1
0.0414
0.0425
2024-03-20
Q
TLRS
0.0414
0.042
0.0414
0.042
0.0006
29,030
3
0.0414
0.0425
2024-03-19
Q
TLRS
0.0414
0.0414
0.0425
2024-03-18
Q
TLRS
0.0424
0.0424
0.0414
0.0414
0.0001
23,000
5
0.0414
0.0425
2024-03-15
Q
TLRS
0.0424
0.0424
0.0413
0.0413
0.0013
13,501
3
0.0414
0.0425
2024-03-14
Q
TLRS
0.0424
0.0424
0.04
0.04
0.001
21,874
4
0.04
0.0425
2024-03-13
Q
TLRS
0.039
0.039
0.039
0.039
0.002
18,491
2
0.037
0.0425
2024-03-12
Q
TLRS
0.0351
0.03705
0.0351
0.037
0.0002
4,000
3
0.0351
0.039
2024-03-11
Q
TLRS
0.0416
0.0416
0.0368
0.0368
-0.0039
48,745
6
0.0351
0.041
2024-03-08
Q
TLRS
0.04
0.0407
0.04
0.0407
-0.004
59,998
21
0.04
0.0425
2024-03-07
Q
TLRS
0.037
0.0447
0.037
0.0447
0.0077
16,445
3
0.04
0.0487
2024-03-06
Q
TLRS
0.04225
0.04225
0.0353
0.037
-0.0044
35,000
3
0.037
0.0495
2024-03-05
Q
TLRS
0.0327
0.0414
0.0327
0.0414
0.0087
29,056
8
0.035
0.05
2024-03-04
Q
TLRS
0.0368
0.04
0.0305
0.0327
-0.004
697,134
37
0.0325
0.05
2024-03-01
Q
TLRS
0.0399
0.042
0.0367
0.0367
53,650
4
0.0368
0.0499
2024-02-29
Q
TLRS
0.0362
0.041
0.0362
0.0367
-0.004
91,262
5
0.0362
0.0499
2024-02-28
Q
TLRS
0.0402
0.0407
0.0402
0.0407
0.0005
100,500
4
0.0362
0.05
2024-02-27
Q
TLRS
0.042
0.043
0.0402
0.0402
0.0064
86,400
5
0.0402
0.0462
2024-02-26
Q
TLRS
0.0361
0.0401
0.0334
0.0338
-0.0063
132,629
10
0.0338
0.05
2024-02-23
Q
TLRS
0.0401
0.0401
0.0401
0.0401
0.0001
167
1
0.0401
0.0471
2024-02-22
Q
TLRS
0.0381
0.047
0.0381
0.04
0.0019
33,920
7
0.04
0.0471
2024-02-21
Q
TLRS
0.0421
0.04475
0.0381
0.0381
-0.0039
173,900
14
0.0338
0.0475
2024-02-20
Q
TLRS
0.0482
0.0482
0.042
0.042
-0.0062
122,534
10
0.042
0.0482
2024-02-19
Q
TLRS
0.0482
0.0482
0.0433
0.0482
0.0026
0
0
2024-02-16
Q
TLRS
0.0482
0.0482
0.0433
0.0482
0.0026
55,300
5
0.0434
0.0482
2024-02-15
Q
TLRS
0.0477
0.0482
0.04555
0.0456
0.002
8,150
5
0.0445
0.0483
2024-02-14
Q
TLRS
0.0435
0.0436
0.0435
0.0436
-0.002
9,409
3
0.042
0.0483
2024-02-13
Q
TLRS
0.047
0.0472
0.0456
0.0456
0.0027
10,400
3
0.0429
0.0483
2024-02-12
Q
TLRS
0.0489
0.0489
0.0429
0.0429
31,042
3
0.042
0.049
2024-02-09
Q
TLRS
0.0429
0.0429
0.0429
0.0429
7,457
2
0.0421
0.049
2024-02-08
Q
TLRS
0.0421
0.0429
0.0421
0.0429
-0.0026
11,754
4
0.0421
0.049
2024-02-07
Q
TLRS
0.0437
0.0455
0.0437
0.0455
-0.0028
4,317
2
0.042
0.049
2024-02-06
Q
TLRS
0.0499
0.0499
0.0427
0.0483
0.006
29,750
6
0.042
0.049
2024-02-05
Q
TLRS
0.0424
0.0424
0.0423
0.0423
-0.0061
75,000
5
0.042
0.0488
2024-02-02
Q
TLRS
0.04475
0.0484
0.04475
0.0484
0.0034
25,355
4
0.042
0.0488
2024-02-01
Q
TLRS
0.0429
0.0486
0.0429
0.045
-0.00915
122,805
10
0.042
0.045
2024-01-31
Q
TLRS
0.0442
0.05415
0.0433
0.05415
0.01185
37,773
7
0.0425
0.065
2024-01-30
Q
TLRS
0.0423
0.0423
0.0423
0.0423
-0.0077
10,000
1
0.0425
0.05
2024-01-29
Q
TLRS
0.05
0.05
0.05
0.05
0.006
20,067
3
0.042
0.05
2024-01-26
Q
TLRS
0.0421
0.04445
0.0421
0.044
15,500
3
0.042
0.05
2024-01-25
Q
TLRS
0.044
0.044
0.0421
0.044
-0.00295
115,610
8
0.042
0.065
2024-01-24
Q
TLRS
0.0472
0.049
0.0465
0.04695
0.00055
34,774
6
0.042
0.065
2024-01-23
Q
TLRS
0.048
0.048
0.0421
0.0464
-0.0016
46,844
9
0.042
0.05
2024-01-22
Q
TLRS
0.0437
0.048
0.0437
0.048
0.0003
34,410
5
0.042
0.048
2024-01-19
Q
TLRS
0.0477
0.042
0.048