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
18:34:24 EDT Sat 18 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
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
2024-05-17
V
TELO
0.185
0.185
0.18
0.18
0.01
103,160
20
0.18
0.19
76,000
2,500
24,500
160
2024-05-16
V
TELO
0.165
0.17
0.165
0.17
43,275
10
0.17
0.18
29,000
10,000
1,000
3,275
2024-05-15
V
TELO
0.17
0.185
0.16
0.17
0.005
59,000
23
0.16
0.17
16,500
2,000
20,500
2,000
1,500
16,500
2024-05-14
V
TELO
0.16
0.165
0.16
0.165
0.005
29,732
5
0.16
0.165
29,732
2024-05-13
V
TELO
0.17
0.17
0.16
0.16
-0.01
59,525
16
0.16
0.19
38,900
12,000
100
8,500
2024-05-10
V
TELO
0.16
0.17
0.16
0.17
0.01
17,637
11
0.16
0.19
3,000
1,000
6,500
7,000
26
2024-05-09
V
TELO
0.145
0.165
0.145
0.16
0.015
29,160
9
0.16
0.165
11,660
10,500
7,000
2024-05-08
V
TELO
0.155
0.155
0.145
0.145
-0.005
16,935
5
0.14
0.19
16,335
500
100
2024-05-07
V
TELO
0.155
0.155
0.15
0.15
19,500
9
0.15
0.19
11,000
3,500
5,000
2024-05-06
V
TELO
4,751
3
0.15
0.19
51
4,500
2024-05-03
V
TELO
0.15
0.17
0.15
0.155
0.005
31,281
9
0.15
0.19
500
5,000
500
25,001
2024-05-02
V
TELO
0.145
0.16
0.145
0.15
39,656
21
0.14
0.15
32,500
1,000
500
1,500
1,000
3,000
156
2024-05-01
V
TELO
0.14
0.15
0.14
0.15
0.01
4,076
6
0.14
0.15
3,075
1,000
1
2024-04-30
V
TELO
0.165
0.165
0.135
0.14
-0.03
146,101
17
0.14
0.19
105,601
20,000
2,000
18,500
2024-04-29
V
TELO
0.175
0.175
0.17
0.17
129,193
15
0.135
0.19
103,004
15,000
2,500
8,500
2024-04-26
V
TELO
0.17
0.175
0.17
0.17
-0.01
248,800
19
0.13
0.19
233,000
500
500
12,000
2,500
2024-04-25
V
TELO
0.195
0.195
0.195
0.195
0.015
1,500
2
0.18
0.20
1,000
500
2024-04-24
V
TELO
0.17
0.19
0.17
0.18
0.01
58,755
18
0.18
0.20
32,000
5,500
500
9,000
11,500
155
2024-04-23
V
TELO
0.20
0.20
0.17
0.18
-0.025
183,475
38
0.17
0.20
106,003
13,570
16,000
4,500
1,000
32,000
10,000
2024-04-22
V
TELO
0.175
0.22
0.175
0.20
0.03
44,895
22
0.19
0.20
23,911
2,500
500
1,000
10,000
1,500
5,000
2024-04-19
V
TELO
0.205
0.205
0.17
0.17
-0.035
48,281
34
0.15
0.205
33,677
500
2,500
2,500
500
7,000
1,000
2024-04-18
V
TELO
0.225
0.225
0.18
0.205
-0.02
92,043
37
0.175
0.205
62,243
1,500
2,500
6,500
2,500
1,500
6,000
9,000
2024-04-17
V
TELO
0.20
0.225
0.20
0.225
0.02
20,914
15
0.205
0.225
12,714
2,000
2,500
3,500
2024-04-16
V
TELO
0.21
0.225
0.205
0.205
-0.005
62,620
19
0.205
0.23
10,000
27,500
7,500
1,000
16,500
120
2024-04-15
V
TELO
0.20
0.21
0.20
0.21
0.005
60,069
17
0.195
0.215
52,593
1,000
2,000
2,000
2,000
476
2024-04-12
V
TELO
0.21
0.21
0.185
0.205
0.005
41,635
18
0.18
0.215
28,525
500
1,000
10,000
1,000
500
110
2024-04-11
V
TELO
0.195
0.20
0.195
0.20
0.01
20,624
12
0.17
0.215
19,375
500
649
2024-04-10
V
TELO
0.18
0.19
0.16
0.19
0.015
150,039
33
0.17
0.195
63,620
13,000
34,500
7,000
6,000
25,919
2024-04-09
V
TELO
0.15
0.18
0.15
0.175
0.035
134,168
22
0.165
0.18
124,500
2,040
5,500
1,000
500
628
2024-04-08
V
TELO
0.14
0.14
0.14
0.14
0.01
61,517
19
0.14
0.15
24,077
1,500
15,000
3,500
640
16,000
2024-04-05
V
TELO
0.135
0.135
0.135
0.135
0.005
15,001
3
0.125
0.14
8,500
6,500
1
2024-04-04
V
TELO
3,500
1
0.12
0.135
3,500
2024-04-03
V
TELO
0.13
0.13
0.13
0.13
-0.01
10,082
3
0.12
0.14
10,000
22
2024-04-02
V
TELO
0.105
0.14
0.105
0.14
0.035
122,417
34
0.12
0.14
69,068
12,000
17,000
500
2,000
21,500
246
2024-04-01
V
TELO
0.105
0.115
0.105
0.115
22,300
10
0.105
0.115
8,200
8,000
3,500
410
2,000
2024-03-28
V
TELO
0.11
0.115
0.11
0.115
-0.005
31,411
14
0.105
0.115
31,261
50
2024-03-27
V
TELO
0.13
0.13
0.12
0.12
-0.005
35,551
10
0.11
0.12
10,000
9,000
16,500
2024-03-26
V
TELO
0.105
0.125
0.105
0.125
0.015
29,583
11
0.12
0.15
2,000
12,000
500
15,000
83
2024-03-25
V
TELO
0.115
0.115
0.11
0.11
-0.005
13,014
8
0.105
0.15
5,000
2,500
5,500
14
2024-03-22
V
TELO
0.105
0.115
0.105
0.105
-0.005
15,500
9
0.105
0.115
2,500
6,500
2,500
4,000
2024-03-21
V
TELO
0.12
0.12
0.12
0.12
0.01
5,400
2
0.105
0.125
400
5,000
2024-03-20
V
TELO
0.115
0.12
0.11
0.11
35,226
13
0.105
0.12
11,000
4,700
7,500
12,000
26
2024-03-19
V
TELO
0.11
0.105
0.12
2024-03-18
V
TELO
0.11
0.11
0.11
0.11
-0.01
25,000
10
0.105
0.11
16,500
1,000
2,000
5,500
2024-03-15
V
TELO
0.12
0.11
0.12
2024-03-14
V
TELO
0.12
0.12
0.12
0.12
28,714
8
0.11
0.12
13,500
4,500
4,500
6,000
2024-03-13
V
TELO
0.115
0.12
0.11
0.12
56,145
19
0.12
0.125
33,715
3,000
7,500
11,500
430
2024-03-12
V
TELO
0.12
0.12
0.12
0.12
10,340
10
0.11
0.125
1,000
400
500
8,000
2024-03-11
V
TELO
0.125
0.13
0.12
0.12
-0.02
57,000
17
0.12
0.135
30,500
8,500
10,000
3,500
500
500
3,500
2024-03-08
V
TELO
0.125
0.14
0.12
0.14
0.02
84,973
48
0.135
0.14
50,099
8,500
11,500
2,500
1,000
1,500
6,500
3,124
2024-03-07
V
TELO
0.12
0.125
0.11
0.12
66,533
25
0.115
0.12
24,000
7,000
200
3,500
31,500
333
2024-03-06
V
TELO
0.12
0.125
0.12
0.12
-0.005
18,360
13
0.12
0.14
6,710
1,500
1,500
600
8,000
2024-03-05
V
TELO
0.125
0.125
0.125
0.125
10,000
3
0.12
0.135
4,500
5,500
2024-03-04
V
TELO
0.125
0.125
0.12
0.125
0.01
54,719
17
0.125
0.13
31,639
500
12,000
10,500
2024-03-01
V
TELO
0.13
0.13
0.115
0.115
-0.015
97,597
35
0.11
0.125
55,600
19,500
500
7,500
550
500
12,500
847
2024-02-29
V
TELO
0.145
0.145
0.13
0.13
-0.015
11,100
8
0.13
0.14
10,000
500
500
2024-02-28
V
TELO
0.14
0.15
0.13
0.15
49,301
20
0.145
0.15
33,500
2,000
2,000
11,500
1
2024-02-27
V
TELO
0.14
0.14
0.14
0.14
-0.01
2,500
3
0.14
0.15
1,500
1,000
2024-02-26
V
TELO
0.15
0.15
0.15
0.15
3,750
3
0.14
0.15
3,750
2024-02-23
V
TELO
0.14
0.15
0.14
0.15
3,240
5
0.14
0.15
1,000
1,500
450
2024-02-22
V
TELO
0.13
0.15
0.13
0.15
0.01
94,585
23
0.14
0.15
64,085
3,000
20,000
5,500
2024-02-21
V
TELO
0.14
0.145
0.13
0.13
-0.01
32,020
11
0.13
0.15
23,000
9,000
20
2024-02-20
V
TELO
0.155
0.155
0.14
0.14
-0.015
85,646
22
0.14
0.15
59,646
11,500
4,000
500
3,000
6,300
400