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
02:32:24 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
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
2024-04-26
V
TLT
0.165
0.165
0.155
0.165
97,450
30
0.16
0.17
65,575
500
2,000
21,000
300
8,000
10
2024-04-25
V
TLT
0.17
0.17
0.16
0.16
-0.005
260,293
40
0.16
0.17
82,500
12,000
39,500
50,500
573
75,000
150
2024-04-24
V
TLT
0.16
0.17
0.16
0.17
0.005
20,001
8
0.165
0.17
1,500
18,000
500
2024-04-23
V
TLT
0.16
0.17
0.16
0.17
0.005
121,010
22
0.16
0.17
63,500
27,000
30,500
2024-04-22
V
TLT
0.17
0.17
0.16
0.165
0.005
167,697
35
0.16
0.17
87,280
10,000
2,500
4,000
38,000
25,917
2024-04-19
V
TLT
0.17
0.17
0.16
0.16
-0.005
189,697
33
0.16
0.17
164,997
3,500
7,000
3,000
10,500
600
2024-04-18
V
TLT
0.165
0.17
0.165
0.17
0.005
103,272
32
0.165
0.17
50,600
6,000
400
46,100
2024-04-17
V
TLT
0.175
0.175
0.16
0.165
-0.01
398,866
90
0.165
0.17
134,500
44,500
37,500
101,000
460
3,500
71,500
5,486
2024-04-16
V
TLT
0.18
0.18
0.17
0.17
-0.01
36,040
20
0.165
0.175
19,600
9,500
1,000
400
5,000
50
2024-04-15
V
TLT
0.18
0.185
0.17
0.18
210,647
58
0.18
0.185
74,500
15,000
15,500
59,000
500
45,500
51
2024-04-12
V
TLT
0.17
0.18
0.17
0.18
22,400
12
0.175
0.18
7,000
2,000
7,000
100
6,000
300
2024-04-11
V
TLT
0.165
0.18
0.165
0.18
0.015
529,301
52
0.175
0.18
415,001
55,500
40,500
2,500
15,500
300
2024-04-10
V
TLT
0.165
0.18
0.16
0.165
225,401
57
0.165
0.17
134,800
5,000
21,500
45,000
100
18,000
892
2024-04-09
V
TLT
0.165
0.18
0.16
0.165
0.005
1,044,239
139
0.165
0.17
528,211
50,000
127,000
163,000
30,500
144,000
530
2024-04-08
V
TLT
0.185
0.185
0.16
0.16
-0.02
900,799
144
0.16
0.17
303,499
55,750
205,500
158,500
226
500
175,000
876
2024-04-05
V
TLT
0.165
0.195
0.165
0.18
0.02
1,111,674
205
0.175
0.185
608,344
28,600
162,000
64,500
400
1,500
243,500
868
2024-04-04
V
TLT
0.16
0.165
0.155
0.16
132,057
38
0.16
0.165
74,100
35,000
1,000
2,000
100
1,500
16,500
753
2024-04-03
V
TLT
0.165
0.165
0.15
0.16
392,587
90
0.155
0.165
134,320
32,500
15,000
120,500
460
8,000
80,500
707
2024-04-02
V
TLT
0.16
0.165
0.16
0.165
0.005
109,092
38
0.16
0.165
86,324
8,900
9,500
500
1,000
925
2024-04-01
V
TLT
0.17
0.17
0.16
0.16
-0.005
310,642
48
0.16
0.165
188,542
13,500
20,000
39,500
38,500
500
10,000
2024-03-28
V
TLT
0.17
0.17
0.16
0.17
0.005
444,057
81
0.16
0.17
268,298
19,100
61,000
61,500
256
32,000
519
2024-03-27
V
TLT
0.175
0.175
0.165
0.17
-0.01
272,060
50
0.165
0.175
92,000
21,000
56,000
29,500
1,500
71,710
150
2024-03-26
V
TLT
0.165
0.18
0.165
0.18
0.01
284,189
45
0.17
0.18
188,033
25,000
51,500
6,000
476
12,500
330
2024-03-25
V
TLT
0.17
0.175
0.17
0.175
0.01
125,071
43
0.165
0.175
48,271
13,000
18,000
21,500
100
22,500
1,300
2024-03-22
V
TLT
0.175
0.18
0.16
0.165
-0.01
861,790
139
0.16
0.175
535,430
81,500
108,000
28,500
128
94,000
1,466
10,000
2024-03-21
V
TLT
0.175
0.185
0.175
0.18
-0.005
485,958
95
0.175
0.18
243,715
12,500
143,000
28,500
1,163
55,500
760
2024-03-20
V
TLT
0.19
0.195
0.18
0.185
-0.01
513,180
110
0.18
0.185
238,000
21,000
171,500
24,000
279
1,500
54,500
801
2024-03-19
V
TLT
0.195
0.20
0.195
0.20
117,787
42
0.195
0.20
37,900
5,000
61,000
6,000
7,000
587
2024-03-18
V
TLT
0.215
0.22
0.20
0.20
-0.01
334,481
83
0.205
0.21
150,580
16,500
82,500
33,500
100
1,500
48,500
50
2024-03-15
V
TLT
0.215
0.22
0.21
0.215
0.005
19,295
13
0.21
0.215
2,000
4,000
12,500
695
2024-03-14
V
TLT
0.21
0.215
0.20
0.21
0.015
275,370
55
0.21
0.23
167,500
14,000
37,500
20,000
100
36,000
260
2024-03-13
V
TLT
0.22
0.22
0.195
0.195
-0.015
227,387
92
0.195
0.21
81,748
15,500
35,000
35,500
24,500
34,500
252
2024-03-12
V
TLT
0.22
0.22
0.21
0.21
88,144
16
0.205
0.23
2,000
64,000
9,000
12,500
543
2024-03-11
V
TLT
0.20
0.215
0.20
0.215
0.01
67,739
23
0.205
0.225
16,600
3,500
5,000
31,000
11,000
139
2024-03-08
V
TLT
0.22
0.22
0.195
0.205
-0.005
202,315
57
0.20
0.21
152,488
11,000
30,000
500
3,000
5,000
127
2024-03-07
V
TLT
0.21
0.215
0.21
0.21
-0.01
105,877
38
0.21
0.23
54,955
1,500
5,500
8,000
1,000
34,000
749
2024-03-06
V
TLT
0.235
0.235
0.215
0.22
0.01
34,076
26
0.215
0.23
18,000
4,500
5,000
2,000
4,000
535
2024-03-05
V
TLT
0.225
0.23
0.21
0.21
-0.025
347,626
83
0.21
0.22
166,250
29,500
94,500
15,000
422
41,500
2024-03-04
V
TLT
0.24
0.255
0.23
0.24
0.015
376,669
104
0.23
0.24
253,475
15,500
48,000
20,000
620
1,000
36,000
442
2024-03-01
V
TLT
0.22
0.23
0.215
0.22
0.005
282,674
52
0.22
0.23
220,700
1,500
11,000
4,500
43,500
1,350
2024-02-29
V
TLT
0.20
0.22
0.20
0.22
0.02
401,274
95
0.205
0.22
294,159
15,000
5,000
28,000
500
2,500
54,000
927
2024-02-28
V
TLT
0.21
0.21
0.195
0.20
-0.005
86,418
43
0.195
0.20
52,860
5,500
16,000
11,500
528
2024-02-27
V
TLT
0.205
0.205
0.19
0.205
18,700
13
0.205
0.21
8,600
1,500
3,500
500
3,000
1,500
100
2024-02-26
V
TLT
0.19
0.205
0.19
0.205
0.005
19,769
20
0.20
0.205
9,000
1,000
3,500
1,500
600
2,500
500
755
2024-02-23
V
TLT
0.20
0.20
0.19
0.19
-0.015
20,480
13
0.195
0.21
6,000
3,500
130
2,000
8,500
100
2024-02-22
V
TLT
0.195
0.205
0.195
0.205
0.005
41,093
24
0.195
0.205
28,758
6,500
5,000
100
2024-02-21
V
TLT
0.19
0.205
0.19
0.20
83,838
33
0.19
0.20
66,911
8,500
4,500
300
2,500
500
622
2024-02-20
V
TLT
0.195
0.205
0.195
0.195
-0.015
68,162
43
0.19
0.21
47,900
17,500
1,000
1,000
320
2024-02-16
V
TLT
0.21
0.21
0.20
0.21
109,113
38
0.20
0.21
47,733
11,500
500
30,000
200
18,000
380
2024-02-15
V
TLT
0.195
0.21
0.195
0.21
0.015
86,455
24
0.20
0.21
26,500
2,500
22,000
7,500
27,000
955
2024-02-14
V
TLT
0.20
0.20
0.19
0.195
0.005
131,387
29
0.19
0.20
34,000
7,500
40,000
25,500
400
22,000
720
2024-02-13
V
TLT
0.195
0.205
0.185
0.19
-0.01
145,306
47
0.19
0.205
55,421
7,500
13,000
21,500
350
46,000
504
2024-02-12
V
TLT
0.195
0.205
0.195
0.195
-0.01
199,838
57
0.19
0.205
105,600
7,500
31,000
24,500
3,000
27,500
93
2024-02-09
V
TLT
0.20
0.205
0.19
0.205
0.005
208,012
56
0.20
0.21
98,510
12,000
21,500
6,000
69,000
671
2024-02-08
V
TLT
0.19
0.205
0.19
0.205
0.005
121,851
38
0.19
0.205
54,275
20,000
17,000
4,500
227
25,000
2024-02-07
V
TLT
0.21
0.215
0.195
0.20
-0.005
304,797
45
0.20
0.205
210,000
7,500
65,000
2,000
500
18,500
797
500
2024-02-06
V
TLT
0.175
0.205
0.175
0.205
0.04
1,087,852
204
0.20
0.205
532,600
64,000
114,000
96,500
2,100
18,000
258,000
1,919
2024-02-05
V
TLT
0.165
0.165
0.16
0.165
0.005
253,733
90
0.165
0.17
12,333
10,500
60,500
78,000
92,000
200
2024-02-02
V
TLT
0.16
0.165
0.16
0.16
-0.005
111,698
19
0.16
0.165
25,000
30,000
18,000
38,000
697
2024-02-01
V
TLT
0.155
0.165
0.155
0.165
0.005
43,495
18
0.16
0.165
5,500
4,500
18,500
500
14,000
495
2024-01-31
V
TLT
0.155
0.16
0.155
0.16
266,302
45
0.155
0.16
182,750
5,500
18,500
23,000
240
35,000
662
2024-01-30
V
TLT
0.165
0.17
0.16
0.165
-0.005
148,810
36
0.16
0.165
23,000
3,000
41,000
34,000
20
46,000
775
2024-01-29
V
TLT
0.17
0.175
0.16
0.165
0.005
269,211
53
0.165
0.17
109,473
29,500
34,500
45,500
49,000
350