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
17:11:29 EDT Thu 02 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
Total Vol
#Tr
Bid
Ask
C-CSE
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
2024-05-02
C
TAAT
0.24
0.25
0.24
0.24
0.04
15,436
13
0.20
0.25
14,309
500
627
2024-05-01
C
TAAT
470
8
0.18
0.25
463
2024-04-30
C
TAAT
0.20
0.24
0.185
0.185
-0.115
61,892
33
0.18
0.25
30,724
1,500
3,000
5,001
21,092
2024-04-29
C
TAAT
273
2
0.20
0.25
2024-04-26
C
TAAT
0.23
0.30
0.23
0.30
0.10
102,301
47
0.20
0.25
80,360
7,500
6,500
7,000
784
2024-04-25
C
TAAT
0.22
0.24
0.20
0.20
109,791
28
0.005
0.24
78,500
26,000
1,000
500
1,000
2,391
2024-04-24
C
TAAT
0.235
0.235
0.20
0.20
-0.04
53,555
13
0.20
0.24
40,500
12,000
1,000
15
2024-04-23
C
TAAT
0.24
0.245
0.235
0.235
0.005
99,532
23
0.235
0.44
94,383
2,000
500
1,500
543
2024-04-22
C
TAAT
0.23
0.23
0.23
0.23
1,131
4
0.20
0.24
525
500
2024-04-19
C
TAAT
0.23
0.23
0.23
0.23
2,000
2
0.23
0.24
500
1,500
2024-04-18
C
TAAT
0.235
0.235
0.23
0.23
-0.04
8,000
4
0.01
0.275
6,000
2,000
2024-04-17
C
TAAT
3,401
4
0.24
0.275
400
1
3,000
2024-04-16
C
TAAT
0.27
0.27
0.27
0.27
8,700
18
0.23
0.275
2,549
2,000
1,000
2,000
708
2024-04-15
C
TAAT
6
2
0.23
0.275
2024-04-12
C
TAAT
10
1
0.23
0.275
10
2024-04-11
C
TAAT
30
1
0.23
0.275
30
2024-04-10
C
TAAT
0.275
0.275
0.275
0.275
0.005
1,212
9
0.24
0.275
422
500
1
250
2024-04-09
C
TAAT
0.27
0.27
0.27
0.27
0.025
1,305
5
0.23
0.275
765
500
40
2024-04-08
C
TAAT
0.245
0.285
0.245
0.25
-0.01
9,914
8
0.25
0.275
500
7,500
500
1,000
410
2024-04-05
C
TAAT
0.275
0.275
0.26
0.26
0.01
5,712
17
0.23
0.30
3,662
1,000
1,000
2024-04-04
C
TAAT
0.24
0.26
0.24
0.25
12,190
11
0.23
0.30
6,690
1,500
4,000
2024-04-03
C
TAAT
342
3
0.23
0.28
216
2024-04-02
C
TAAT
288
4
0.23
0.28
263
2024-04-01
C
TAAT
0.23
0.23
0.23
0.23
-0.02
3,650
3
0.23
0.28
150
2,000
1,500
2024-03-28
C
TAAT
0.23
0.25
0.23
0.25
0.015
2,900
6
0.25
0.28
700
1,000
1,200
2024-03-27
C
TAAT
0.235
0.28
0.235
0.28
0.045
3,640
8
0.23
0.29
771
2,000
322
2024-03-26
C
TAAT
0.235
0.235
0.235
0.235
-0.025
1,272
8
0.24
0.29
527
155
2024-03-25
C
TAAT
841
5
0.23
0.29
152
689
2024-03-22
C
TAAT
0.29
0.29
0.29
0.29
0.03
11,494
9
0.23
0.29
258
11,000
1
2024-03-21
C
TAAT
857
8
0.23
0.29
355
500
2024-03-20
C
TAAT
0.28
0.295
0.26
0.26
-0.015
4,715
18
0.23
0.30
2,900
500
700
2024-03-19
C
TAAT
0.275
0.275
0.275
0.275
-0.01
2,862
7
0.23
0.30
1,500
500
862
2024-03-18
C
TAAT
0.285
0.285
0.285
0.285
-0.01
4,416
14
0.23
0.30
1,440
500
2,052
2024-03-15
C
TAAT
0.245
0.295
0.245
0.295
0.055
19,094
21
0.24
0.44
8,085
10,000
1,009
2024-03-14
C
TAAT
0.245
0.245
0.24
0.24
-0.02
5,191
11
0.24
0.27
4,505
501
173
2024-03-13
C
TAAT
982
6
0.24
0.27
100
181
500
2024-03-12
C
TAAT
69
4
0.24
0.44
69
2024-03-11
C
TAAT
0.26
0.26
0.26
0.26
-0.04
11,130
15
0.24
0.26
9,317
1,000
488
2024-03-08
C
TAAT
112
2
0.25
0.30
110
2024-03-07
C
TAAT
0.30
0.30
0.30
0.30
-0.01
3,928
7
0.25
0.30
1,907
500
1
1,520
2024-03-06
C
TAAT
0.31
0.31
0.31
0.31
0.06
5,867
13
0.255
0.30
4,599
1,000
5
2024-03-05
C
TAAT
249
6
0.27
0.31
167
2024-03-04
C
TAAT
0.25
0.25
0.25
0.25
-0.05
3,314
6
0.25
0.27
2,314
1,000
2024-03-01
C
TAAT
0.30
0.30
0.30
0.30
0.025
4,487
9
0.26
0.31
3,936
551
2024-02-29
C
TAAT
0.30
0.30
0.275
0.275
-0.02
7,246
16
0.275
0.30
5,470
500
500
651
2024-02-28
C
TAAT
0.25
0.295
0.25
0.295
0.04
5,544
15
0.285
0.295
4,814
500
85
2024-02-27
C
TAAT
95
1
0.25
0.30
95
2024-02-26
C
TAAT
176
4
0.25
0.30
176
2024-02-23
C
TAAT
3
2
0.25
0.30
2024-02-22
C
TAAT
181
3
0.25
0.30
2024-02-21
C
TAAT
0.255
0.255
0.255
0.255
-0.045
1,136
5
0.25
0.30
1,035
1
2024-02-20
C
TAAT
0.29
0.30
0.26
0.30
0.025
14,769
22
0.26
0.30
5,022
3,500
5,500
384
2024-02-16
C
TAAT
0.275
0.275
0.275
0.275
1,550
4
0.25
0.30
1,000
2024-02-15
C
TAAT
0.275
0.275
0.275
0.275
-0.04
5,737
7
0.275
0.30
5,557
2024-02-14
C
TAAT
0.315
0.315
0.315
0.315
-0.005
2,378
4
0.275
0.315
2,000
378
2024-02-13
C
TAAT
0.32
0.32
0.27
0.27
1,545
3
0.275
0.32
500
1,000
45
2024-02-12
C
TAAT
0.28
0.28
0.27
0.275
15,751
17
0.24
0.275
12,888
1,000
1,000
404
2024-02-09
C
TAAT
0.28
0.28
0.275
0.275
-0.065
5,561
13
0.275
0.32
2,090
1,500
1,511
2024-02-08
C
TAAT
0.335
0.335
0.32
0.32
-0.02
3,508
12
0.275
0.32
442
2,000
500
2
556
2024-02-07
C
TAAT
0.275
0.34
0.275
0.34
0.035
21,561
23
0.27
0.34
19,072
500
500
1,000
489
2024-02-06
C
TAAT
0.305
0.34
0.305
0.305
-0.035
7,071
12
0.30
0.305
3,940
1,500
500
1,111
2024-02-05
C
TAAT
37
3
0.305
0.34
17