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
03:01:22 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
T-TSX
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
2024-05-01
T
TLO
0.165
0.175
0.16
0.175
0.005
331,532
161
0.165
0.175
145,542
13,170
46,000
82,500
15,000
25,000
1,888
2024-04-30
T
TLO
0.16
0.17
0.16
0.17
389,296
256
0.165
0.17
167,050
59,500
76,600
44,500
300
37,000
500
1,394
2024-04-29
T
TLO
0.17
0.175
0.16
0.17
621,816
419
0.165
0.175
256,472
69,500
140,300
76,000
500
19,000
52,000
1,569
4,100
2024-04-26
T
TLO
0.16
0.175
0.155
0.17
0.01
578,979
359
0.165
0.17
199,629
77,500
86,000
59,500
600
69,500
80,000
1,579
500
2024-04-25
T
TLO
0.16
0.165
0.16
0.16
0.005
480,357
340
0.155
0.165
144,178
39,000
62,500
114,500
199
8,000
7,000
97,977
4,256
2024-04-24
T
TLO
0.16
0.16
0.15
0.155
0.005
672,685
152
0.15
0.16
472,289
95,000
34,000
6,000
690
22,500
40,000
1,100
2024-04-23
T
TLO
0.155
0.16
0.15
0.15
-0.01
395,512
111
0.15
0.16
231,342
14,500
47,500
52,000
330
18,000
29,458
1,074
2024-04-22
T
TLO
0.175
0.175
0.155
0.155
-0.01
774,039
210
0.155
0.16
305,015
105,500
54,025
122,000
963
11,500
162,888
10,073
500
2024-04-19
T
TLO
0.16
0.195
0.16
0.165
0.005
1,557,981
424
0.16
0.175
686,958
152,300
228,222
150,000
780
114,500
178,000
2,893
16,000
2024-04-18
T
TLO
0.15
0.165
0.15
0.16
0.015
1,632,177
392
0.155
0.16
440,925
126,722
168,174
218,500
375
153,000
137,000
42,508
6,000
2024-04-17
T
TLO
0.13
0.15
0.125
0.15
0.02
2,797,980
643
0.14
0.145
1,505,747
235,000
237,000
486,500
800
8,500
222,000
10,173
89,500
2024-04-16
T
TLO
0.13
0.13
0.12
0.13
1,492,549
314
0.125
0.13
578,945
72,000
42,500
16,500
40,000
95,000
11,245
56,000
2024-04-15
T
TLO
0.135
0.14
0.125
0.125
-0.005
2,000,910
228
0.125
0.13
994,881
298,500
55,550
184,000
5,367
10,500
353,000
30,207
50,500
2024-04-12
T
TLO
0.14
0.14
0.13
0.13
-0.005
1,533,663
199
0.13
0.135
933,028
120,240
78,050
157,000
300
6,500
172,500
5,148
59,000
2024-04-11
T
TLO
0.13
0.135
0.13
0.13
349,869
101
0.13
0.135
155,250
28,000
17,000
76,000
250
51,000
2,199
20,000
2024-04-10
T
TLO
0.135
0.135
0.125
0.135
0.005
1,110,208
122
0.125
0.135
722,122
71,500
84,500
144,500
270
10,500
60,000
1,250
15,000
2024-04-09
T
TLO
0.12
0.135
0.12
0.13
0.01
1,767,296
526
0.13
0.135
837,417
125,500
226,500
132,000
1,315
158,500
227,500
19,004
38,000
2024-04-08
T
TLO
0.125
0.13
0.12
0.12
2,587,989
1,652
0.12
0.125
1,719,707
81,232
128,500
165,000
413
300,500
171,087
18,890
500
2024-04-05
T
TLO
0.13
0.135
0.12
0.12
-0.01
3,764,517
1,449
0.12
0.13
2,711,931
173,500
130,032
214,000
720
86,500
344,500
35,652
62,000
2024-04-04
T
TLO
0.135
0.14
0.125
0.125
3,322,770
694
0.125
0.13
1,607,958
292,000
562,500
344,000
350
121,500
309,000
42,384
40,500
2024-04-03
T
TLO
0.14
0.14
0.125
0.125
-0.01
2,961,584
868
0.125
0.13
1,427,607
168,000
426,500
345,000
181
43,500
264,000
253,094
26,100
2024-04-02
T
TLO
0.14
0.14
0.135
0.14
0.005
520,037
65
0.13
0.14
269,000
16,500
60,000
53,500
39,000
78,000
234
3,668
2024-04-01
T
TLO
0.14
0.14
0.13
0.14
0.005
897,575
161
0.13
0.14
307,735
157,000
94,500
111,000
2,200
11,500
148,000
42,025
3,500
18,000
2024-03-28
T
TLO
0.14
0.14
0.135
0.135
1,085,053
230
0.135
0.145
271,753
85,000
254,500
252,500
4,150
48,500
55,000
94,815
14,000
2024-03-27
T
TLO
0.14
0.14
0.13
0.13
-0.005
654,889
156
0.13
0.14
117,230
106,900
146,000
108,500
9,000
110,000
36,500
18,151
1,002
2024-03-26
T
TLO
0.14
0.14
0.13
0.135
937,364
230
0.13
0.14
170,316
224,000
88,000
81,000
10,171
92,500
254,000
1,345
15,000
2024-03-25
T
TLO
0.13
0.14
0.13
0.135
331,789
83
0.13
0.135
97,614
9,500
40,500
30,500
500
91,000
60,000
1,493
500
2024-03-22
T
TLO
0.135
0.135
0.13
0.135
0.005
204,849
93
0.13
0.135
66,580
14,500
14,500
45,500
7,500
55,500
519
2024-03-21
T
TLO
0.125
0.135
0.125
0.13
0.005
422,095
68
0.125
0.135
204,050
39,000
17,600
38,500
950
46,000
20,500
55,194
2024-03-20
T
TLO
0.135
0.14
0.125
0.125
-0.005
841,774
515
0.125
0.14
489,705
37,150
108,550
67,000
200
75,500
22,669
40,500
2024-03-19
T
TLO
0.125
0.135
0.125
0.13
384,791
101
0.125
0.135
202,473
27,500
15,000
16,000
385
99,000
3,500
804
19,000
2024-03-18
T
TLO
0.135
0.14
0.125
0.13
948,898
774
0.125
0.135
515,176
41,000
46,500
38,500
390
225,000
38,500
42,936
2024-03-15
T
TLO
0.14
0.14
0.13
0.13
-0.005
1,759,231
1,072
0.13
0.135
1,350,600
52,500
35,000
78,500
1
102,000
137,500
987
1,000
2024-03-14
T
TLO
0.135
0.14
0.135
0.14
448,340
71
0.135
0.14
231,780
20,500
111,500
82,000
889
2024-03-13
T
TLO
0.135
0.14
0.135
0.14
0.005
165,526
43
0.135
0.14
15,740
2,500
60,000
38,500
22,500
1,727
24,500
2024-03-12
T
TLO
0.135
0.14
0.135
0.135
-0.005
158,323
56
0.135
0.14
110,500
9,500
13,000
18,500
100
500
4,000
956
2024-03-11
T
TLO
0.15
0.155
0.135
0.135
-0.01
1,410,382
296
0.135
0.14
450,800
148,000
187,623
213,500
2,000
35,000
291,000
49,743
9,000
2024-03-08
T
TLO
0.165
0.165
0.145
0.15
-0.005
399,908
208
0.145
0.155
240,062
30,000
46,550
23,500
2,500
17,000
34,899
2024-03-07
T
TLO
0.165
0.165
0.14
0.155
-0.005
1,446,600
318
0.15
0.165
363,841
125,500
184,504
332,000
500
46,500
213,500
154,136
5,500
2024-03-06
T
TLO
0.16
0.165
0.155
0.165
0.01
823,780
112
0.155
0.165
189,113
46,500
5,500
64,500
400,200
1,000
45,000
44,005
600
2024-03-05
T
TLO
0.16
0.165
0.15
0.16
0.005
798,993
131
0.15
0.165
188,931
66,000
86,500
58,000
301,125
1,000
85,500
3,304
2024-03-04
T
TLO
0.145
0.16
0.145
0.16
0.0125
443,770
145
0.15
0.16
135,552
22,500
71,560
97,500
73,500
17,025
19,100
2024-03-01
T
TLO
0.15
0.15
0.145
0.15
350,820
101
0.145
0.15
223,925
16,500
4,000
43,500
125
6,000
36,500
1,243
3,100
2024-02-29
T
TLO
0.15
0.15
0.14
0.15
0.005
186,557
77
0.145
0.15
68,813
39,002
10,500
34,500
17,000
2,180
14,000
2024-02-28
T
TLO
0.135
0.145
0.135
0.145
0.01
239,851
84
0.14
0.145
128,662
28,000
10,500
24,000
899
45,000
753
1,500
2024-02-27
T
TLO
0.14
0.145
0.135
0.135
-0.005
871,684
1,045
0.13
0.145
578,283
31,000
31,500
137,500
800
8,500
72,000
2,044
9,600
2024-02-26
T
TLO
0.15
0.15
0.14
0.145
858,340
94
0.14
0.145
594,705
86,500
1,000
133,000
40,500
1,100
1,250
2024-02-23
T
TLO
0.15
0.15
0.14
0.14
-0.005
233,825
63
0.14
0.15
89,786
34,500
2,000
21,000
400
500
61,000
1,739
11,500
2024-02-22
T
TLO
0.145
0.145
0.14
0.145
0.005
1,306,779
155
0.14
0.145
559,000
27,500
43,000
102,500
5,308
155,500
47,000
48,862
73,500
2024-02-21
T
TLO
0.145
0.15
0.14
0.14
-0.0075
1,336,207
217
0.14
0.145
864,811
134,500
83,000
127,000
6,500
61,500
2,291
5,000
2024-02-20
T
TLO
0.15
0.15
0.145
0.15
0.005
1,325,714
197
0.145
0.15
527,654
32,000
85,000
239,000
763
32,000
136,174
154,500
2024-02-16
T
TLO
0.14
0.15
0.135
0.15
0.01
804,085
118
0.135
0.15
413,307
94,000
75,500
141,000
300
500
78,000
941
2024-02-15
T
TLO
0.125
0.14
0.125
0.14
2,654,594
315
0.13
0.145
1,763,789
139,500
70,700
192,500
169,000
314,000
3,266
2024-02-14
T
TLO
0.135
0.145
0.135
0.145
0.01
238,685
66
0.135
0.145
96,449
30,500
25,000
74,500
82
10,000
1,314
2024-02-13
T
TLO
0.14
0.14
0.13
0.135
-0.005
1,047,018
287
0.13
0.14
680,127
43,500
16,500
86,500
1,500
3,500
67,000
133,573
6,905
2024-02-12
T
TLO
0.14
0.145
0.135
0.145
0.005
1,480,034
147
0.14
0.145
1,120,743
96,500
43,500
103,000
200
2,000
107,000
934
2,500
2024-02-09
T
TLO
0.145
0.145
0.14
0.14
129,689
46
0.14
0.145
10,931
18,500
6,500
47,500
487
9,000
36,066
2024-02-08
T
TLO
0.14
0.145
0.14
0.145
0.005
521,078
68
0.14
0.15
94,500
22,000
116,500
92,000
73,000
119,000
1,764
500
2024-02-07
T
TLO
0.15
0.15
0.14
0.14
-0.01
401,138
77
0.14
0.145
143,633
50,000
60,500
113,500
357
3,000
28,500
584
2024-02-06
T
TLO
0.14
0.15
0.14
0.145
284,402
118
0.14
0.15
47,834
40,000
2,000
102,000
9
16,500
58,000
4,660
500
2024-02-05
T
TLO
0.15
0.15
0.14
0.145
-0.005
368,199
203
0.14
0.145
278,162
8,500
10,000
50,500
4,500
11,000
2,377
500