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
14:23:18 EDT Mon 29 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
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
2024-04-26
C
TCF
0.145
0.165
0.145
0.15
0.01
1,007,217
190
0.15
0.16
513,198
96,500
168,500
94,500
127,500
4,654
2024-04-25
C
TCF
0.14
0.145
0.14
0.14
1,477,810
171
0.14
0.145
1,154,578
54,500
18,500
195,000
51,000
2,672
2024-04-24
C
TCF
0.145
0.145
0.135
0.135
-0.01
701,878
122
0.135
0.145
527,445
98,500
57,500
500
16,001
582
2024-04-23
C
TCF
0.145
0.145
0.14
0.145
473,044
60
0.14
0.15
417,223
3,000
1,500
50,000
1
585
2024-04-22
C
TCF
0.15
0.15
0.14
0.145
641,828
147
0.14
0.145
398,598
16,000
35,500
97,000
87,500
5,830
2024-04-19
C
TCF
0.16
0.16
0.14
0.145
-0.015
1,555,983
273
0.14
0.15
1,012,256
269,000
54,500
28,000
164,000
7,787
2024-04-18
C
TCF
0.16
0.165
0.155
0.165
168,296
50
0.16
0.165
95,381
3,500
4,000
49,500
4,000
5,960
2024-04-17
C
TCF
0.165
0.165
0.16
0.165
0.005
138,564
49
0.16
0.165
27,724
19,000
8,000
5,015
12,425
2024-04-16
C
TCF
0.165
0.17
0.16
0.16
-0.01
817,519
91
0.155
0.165
611,940
60,000
74,500
9,000
55,000
4,929
2024-04-15
C
TCF
0.165
0.17
0.165
0.17
0.01
556,330
77
0.165
0.175
234,334
75,500
28,500
130,500
31,503
37,983
2024-04-12
C
TCF
0.165
0.17
0.16
0.16
-0.005
407,349
52
0.16
0.165
349,993
5,000
16,000
2,000
15,500
6,856
10,500
2024-04-11
C
TCF
0.17
0.17
0.16
0.17
0.005
442,557
100
0.16
0.17
164,517
88,000
67,500
500
104,000
6,940
2024-04-10
C
TCF
0.17
0.175
0.16
0.17
0.005
2,366,336
466
0.16
0.17
1,014,945
81,500
177,500
500
239,013
293,505
2024-04-09
C
TCF
0.17
0.17
0.165
0.17
623,714
349
0.165
0.17
360,845
40,000
62,000
100,000
51,500
3,159
2024-04-08
C
TCF
0.17
0.175
0.165
0.17
0.01
979,122
365
0.165
0.175
803,728
71,500
18,000
27,000
50,500
3,734
4,000
2024-04-05
C
TCF
0.16
0.165
0.155
0.16
-0.005
1,611,275
155
0.155
0.16
887,472
131,000
108,500
294,000
162,000
4,778
23,000
2024-04-04
C
TCF
0.165
0.165
0.16
0.165
112,190
46
0.16
0.165
29,740
14,500
17,000
25,500
18,536
2,315
3,500
2024-04-03
C
TCF
0.165
0.17
0.155
0.165
638,515
132
0.16
0.165
399,180
49,500
44,000
41,500
86,500
6,879
10,000
2024-04-02
C
TCF
0.17
0.17
0.16
0.165
-0.005
414,247
100
0.16
0.165
196,434
43,000
54,500
47,000
71,001
2,312
2024-04-01
C
TCF
0.175
0.175
0.16
0.17
152,101
58
0.165
0.17
101,218
21,500
25,000
2,000
2,003
2024-03-28
C
TCF
0.175
0.18
0.17
0.175
-0.005
338,387
80
0.165
0.175
231,485
22,500
22,000
14,501
11,501
2024-03-27
C
TCF
0.18
0.185
0.175
0.18
207,590
47
0.175
0.185
87,029
39,500
26,500
35,501
680
17,000
2024-03-26
C
TCF
0.18
0.185
0.17
0.18
-0.005
198,086
73
0.175
0.18
113,878
33,500
13,000
27,920
788
9,000
2024-03-25
C
TCF
0.19
0.19
0.18
0.185
383,348
82
0.18
0.185
180,289
36,000
32,000
78,500
55,570
888
2024-03-22
C
TCF
0.185
0.19
0.18
0.19
0.01
213,003
88
0.185
0.19
145,994
34,000
10,500
500
3,500
1,784
16,000
2024-03-21
C
TCF
0.175
0.19
0.17
0.19
0.01
793,747
117
0.18
0.195
483,400
69,000
55,500
35,000
142,500
1,925
5,000
2024-03-20
C
TCF
0.18
0.18
0.165
0.18
392,435
87
0.175
0.18
230,586
55,000
32,500
30,000
36,501
1,487
6,000
2024-03-19
C
TCF
0.155
0.18
0.15
0.18
0.025
474,707
110
0.17
0.18
295,627
35,000
41,500
1,019
99,000
1,391
2024-03-18
C
TCF
0.145
0.155
0.14
0.15
0.01
654,553
105
0.15
0.155
396,626
92,000
64,000
29,000
65,500
1,752
5,000
2024-03-15
C
TCF
0.145
0.15
0.14
0.14
1,974,088
484
0.14
0.145
1,142,566
216,000
261,000
188,000
154,001
2,808
9,500
2024-03-14
C
TCF
0.155
0.16
0.14
0.14
-0.01
1,002,492
220
0.14
0.15
475,965
86,500
87,000
126,500
203,000
2,474
20,000
2024-03-13
C
TCF
0.16
0.16
0.15
0.16
0.005
523,685
88
0.155
0.16
341,635
12,500
28,000
79,500
54,001
2,744
5,000
2024-03-12
C
TCF
0.16
0.16
0.15
0.16
473,024
125
0.155
0.16
376,134
25,500
15,500
4,500
42,500
3,049
5,500
2024-03-11
C
TCF
0.16
0.165
0.16
0.16
-0.005
349,340
168
0.155
0.16
258,191
53,500
20,500
15,000
1,464
2024-03-08
C
TCF
0.175
0.175
0.16
0.16
-0.015
675,208
200
0.16
0.165
424,691
122,500
20,000
19,000
82,501
1,994
4,000
2024-03-07
C
TCF
0.17
0.175
0.17
0.17
-0.005
208,154
117
0.17
0.175
131,987
14,500
10,500
10,000
39,000
1,760
2024-03-06
C
TCF
0.175
0.185
0.17
0.175
-0.005
346,215
88
0.17
0.18
272,045
21,500
11,500
1,000
39,000
870
2024-03-05
C
TCF
0.175
0.185
0.17
0.185
0.005
268,931
68
0.175
0.185
135,200
22,000
58,000
1,500
49,500
625
2,000
2024-03-04
C
TCF
0.185
0.19
0.17
0.17
-0.015
456,930
150
0.17
0.18
191,230
68,500
19,500
90,535
81,500
3,315
1,500
2024-03-01
C
TCF
0.195
0.195
0.18
0.185
-0.01
417,932
129
0.18
0.19
103,935
77,000
93,000
30,842
109,501
1,145
2,000
2024-02-29
C
TCF
0.195
0.20
0.185
0.195
0.005
226,361
113
0.185
0.195
53,517
55,000
40,500
61,500
12,500
2,519
2024-02-28
C
TCF
0.185
0.195
0.18
0.19
0.005
397,340
102
0.185
0.19
347,406
18,000
27,500
2,861
1,000
2024-02-27
C
TCF
0.17
0.20
0.17
0.185
0.02
1,985,136
471
0.18
0.185
1,414,335
162,500
115,000
3,500
285,647
2,320
500
2024-02-26
C
TCF
0.16
0.165
0.16
0.165
0.01
257,887
68
0.16
0.165
88,112
21,500
73,000
72,500
2,484
2024-02-23
C
TCF
0.15
0.165
0.15
0.155
0.005
754,133
100
0.155
0.16
343,881
67,000
16,500
292,000
22,500
11,458
2024-02-22
C
TCF
0.15
0.155
0.14
0.155
0.005
4,334,100
329
0.145
0.155
1,261,353
441,500
328,500
1,931,000
334,002
4,008
33,000
2024-02-21
C
TCF
0.16
0.16
0.145
0.145
-0.01
1,317,214
235
0.145
0.155
621,703
310,500
80,500
66,000
229,001
6,536
2,500
2024-02-20
C
TCF
0.16
0.16
0.15
0.155
-0.005
1,929,210
385
0.15
0.16
1,023,181
288,500
161,000
91,865
362,500
1,078
2024-02-16
C
TCF
0.165
0.165
0.155
0.16
-0.01
2,785,139
498
0.16
0.165
1,633,815
354,500
260,500
147,000
386,500
2,315
2024-02-15
C
TCF
0.17
0.17
0.16
0.17
-0.005
1,352,261
350
0.165
0.17
694,403
244,500
73,500
72,615
264,660
1,831
2024-02-14
C
TCF
0.175
0.175
0.165
0.175
-0.005
1,425,668
282
0.165
0.175
778,056
148,000
250,500
68,500
86,501
69,460
2024-02-13
C
TCF
0.19
0.19
0.175
0.18
-0.005
550,079
179
0.175
0.185
303,520
111,000
18,000
69,000
47,001
1,497
2024-02-12
C
TCF
0.18
0.195
0.175
0.185
-0.005
575,487
408
0.18
0.195
356,353
36,500
94,500
5,000
67,500
9,953
500
2024-02-09
C
TCF
0.19
0.19
0.18
0.19
-0.005
523,377
172
0.185
0.19
265,320
39,000
63,500
81,500
71,000
2,417
2024-02-08
C
TCF
0.195
0.195
0.185
0.195
-0.005
494,075
206
0.19
0.195
289,974
63,000
36,000
57,000
44,500
2,327
2024-02-07
C
TCF
0.20
0.205
0.19
0.20
339,038
132
0.195
0.20
179,695
59,000
37,000
15,000
45,200
643
2,500
2024-02-06
C
TCF
0.20
0.205
0.195
0.205
0.01
332,319
182
0.195
0.205
202,394
48,000
13,000
23,000
37,429
4,526
3,500
2024-02-05
C
TCF
0.21
0.215
0.195
0.195
-0.015
777,505
287
0.195
0.20
506,310
88,000
63,500
18,500
85,500
11,399
1,500
2,000
2024-02-02
C
TCF
0.23
0.23
0.20
0.21
-0.015
1,895,254
533
0.205
0.215
1,304,421
287,500
81,500
54,500
93,000
10,481
2,000
2024-02-01
C
TCF
0.245
0.245
0.225
0.225
-0.015
903,408
257
0.225
0.23
494,040
126,500
7,000
79,500
190,450
4,218
1,000
2024-01-31
C
TCF
0.24
0.25
0.235
0.24
0.005
1,642,676
364
0.23
0.24
1,273,729
129,500
28,000
1,500
204,000
4,443
2024-01-30
C
TCF
0.235
0.24
0.225
0.235
0.005
476,882
186
0.23
0.235
305,033
79,000
13,500
8,500
14,500
45,849
1,000
1,500