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
06:04:58 EDT Thu 28 Mar 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
2024-03-27
T
TOY
34.62
34.96
34.50
34.64
0.28
181,801
1,389
34.53
34.78
108,514
2,600
38,758
3,700
1,121
10,500
701
11,692
2024-03-26
T
TOY
34.08
34.82
33.85
34.36
0.51
262,944
1,154
34.27
34.51
181,256
4,300
10,957
1,500
849
57,700
701
2,393
100
2024-03-25
T
TOY
34.26
34.26
33.79
33.85
-0.19
168,881
1,051
33.67
33.99
119,220
3,300
21,374
1,000
1,137
14,800
1,201
3,901
200
2024-03-22
T
TOY
33.90
34.10
33.66
34.04
-0.14
127,907
859
33.92
34.15
69,239
2,100
8,378
904
555
10,696
21,003
10,797
2024-03-21
T
TOY
34.39
34.39
33.73
34.18
0.16
375,430
886
34.00
34.28
318,588
2,800
20,933
2,100
214
11,384
601
15,065
2024-03-20
T
TOY
34.30
34.52
33.76
34.02
0.12
146,883
869
33.89
34.12
65,750
19,491
18,875
25,300
377
5,000
574
6,909
2024-03-19
T
TOY
32.80
34.08
32.75
33.90
0.95
581,798
1,118
33.44
33.98
108,193
4,985
13,929
404,451
353
10,893
301
21,191
2024-03-18
T
TOY
33.00
33.54
32.86
32.95
-0.25
106,898
712
32.84
33.24
62,601
2,700
11,886
600
149
6,800
201
4,963
2024-03-15
T
TOY
33.11
33.99
33.03
33.20
-0.31
286,015
1,266
33.05
33.51
104,125
8,967
26,160
74,880
317
37,800
601
20,198
2024-03-14
T
TOY
33.00
33.61
33.00
33.51
0.39
138,813
938
33.34
33.57
94,374
2,542
13,125
500
625
12,500
902
7,923
200
2024-03-13
T
TOY
32.47
33.27
32.47
33.12
0.34
103,154
736
33.01
33.28
71,211
1,864
8,763
2,300
559
6,500
1,127
6,074
2024-03-12
T
TOY
32.64
33.00
32.48
32.78
0.09
179,820
556
32.67
32.92
47,754
3,016
2,810
26
3,200
302
104,407
2024-03-11
T
TOY
32.55
32.78
32.29
32.69
0.43
206,366
704
32.50
32.78
127,227
4,300
6,893
1,200
225
7,400
1,401
54,038
100
2024-03-08
T
TOY
32.08
32.50
32.03
32.26
0.18
481,073
1,342
32.13
32.30
149,970
23,238
19,637
9,000
6,810
46,500
9,210
178,304
100
2024-03-07
T
TOY
32.73
32.82
32.08
32.08
-0.33
166,361
1,159
31.95
32.28
57,995
6,400
13,810
5,500
962
13,064
1,367
51,693
100
2024-03-06
T
TOY
32.01
32.70
31.85
32.41
0.24
342,497
1,330
32.32
32.61
110,875
7,000
28,616
8,200
1,274
138,193
2,302
40,900
2024-03-05
T
TOY
31.84
32.31
31.43
32.17
0.28
310,628
1,638
32.15
32.30
132,573
24,626
21,122
6,200
45,978
23,500
3,401
33,520
2024-03-04
T
TOY
32.22
32.45
31.45
31.89
-0.57
169,881
1,289
31.84
32.12
88,754
13,100
15,054
3,800
626
15,903
2,185
21,482
100
2024-03-01
T
TOY
32.55
33.49
32.37
32.46
0.15
500,301
1,505
32.33
32.87
255,792
7,339
26,107
4,900
823
117,400
3,400
20,700
55,037
2024-02-29
T
TOY
33.96
34.03
32.31
32.31
-1.25
1,075,656
2,711
32.20
33.12
709,668
51,699
40,125
6,200
1,275
45,532
4,003
88,300
109,428
100
2024-02-28
T
TOY
33.78
33.78
33.32
33.56
-0.22
151,343
1,068
33.46
33.73
80,391
7,000
14,563
5,005
447
15,093
687
20,890
2024-02-27
T
TOY
33.54
34.20
33.42
33.78
0.20
125,054
740
33.61
33.93
88,133
7,300
9,787
3,300
773
3,300
402
10,475
200
2024-02-26
T
TOY
34.09
34.23
33.54
33.58
-0.28
77,310
593
33.54
33.75
46,941
2,471
9,534
2,100
658
3,900
501
10,077
100
2024-02-23
T
TOY
34.38
34.41
33.61
33.86
-0.25
116,151
608
33.69
33.96
61,259
15,656
15,496
700
583
4,400
1,858
13,777
100
2024-02-22
T
TOY
34.79
34.79
33.83
34.11
-0.23
92,098
936
34.01
34.25
56,111
6,300
8,660
700
316
8,389
1,501
4,794
200
2024-02-21
T
TOY
34.83
34.83
34.19
34.34
-0.02
102,347
709
34.22
34.47
55,471
4,200
10,611
1,800
227
5,179
1,001
15,267
2024-02-20
T
TOY
34.95
35.00
34.10
34.36
-0.64
182,340
908
34.24
34.50
120,407
4,700
17,033
5,300
619
6,600
933
21,863
2024-02-16
T
TOY
34.40
35.49
34.26
35.00
0.10
181,658
1,162
34.81
35.05
77,742
10,815
17,355
8,300
337
3,600
1,100
56,683
2024-02-15
T
TOY
34.37
34.93
33.76
34.90
0.12
341,784
1,202
34.74
34.99
90,706
16,500
15,528
3,300
229
8,500
2,328
196,520
2024-02-14
T
TOY
33.88
34.85
33.26
34.78
0.57
311,442
1,701
34.63
34.90
155,097
23,393
22,554
5,900
577
24,342
2,701
62,309
2024-02-13
T
TOY
34.50
34.65
33.70
34.21
-1.29
141,358
695
34.03
34.37
46,173
11,700
9,460
2,000
176
25,400
1,292
39,054
2024-02-12
T
TOY
34.37
35.60
34.34
35.50
0.65
212,704
761
35.36
35.64
90,609
21,777
12,592
1,700
128
9,700
683
52,315
2024-02-09
T
TOY
34.89
35.25
34.59
34.85
-0.22
49,340
394
34.62
34.95
25,724
2,200
3,510
700
147
2,500
1,002
11,511
100
2024-02-08
T
TOY
35.25
35.80
35.03
35.07
-0.17
65,780
478
35.00
35.31
37,063
3,200
6,020
1,500
289
2,800
201
10,827
2024-02-07
T
TOY
35.24
35.56
35.10
35.24
-0.51
33,293
326
35.05
35.40
21,054
2,200
2,934
700
94
1,100
201
4,843
2024-02-06
T
TOY
35.36
35.91
35.33
35.75
0.39
87,711
711
35.58
35.88
47,224
10,002
8,779
1,709
167
6,308
410
11,588
2024-02-05
T
TOY
35.30
35.58
34.90
35.36
0.05
50,181
441
35.26
35.55
26,411
4,800
3,791
2,200
187
3,300
1,102
7,398
200
2024-02-02
T
TOY
34.90
35.31
34.90
35.31
-0.10
31,595
321
35.11
35.43
18,752
3,195
4,126
700
302
300
134
2,502
2024-02-01
T
TOY
35.40
35.58
34.98
35.41
0.83
57,180
468
35.30
35.60
33,150
5,065
7,211
2,600
273
4,098
400
2,260
200
2024-01-31
T
TOY
34.60
35.12
34.39
34.58
-0.17
89,081
659
34.51
34.71
52,781
2,702
5,200
12,029
215
6,259
902
7,782
500
2024-01-30
T
TOY
34.71
34.93
34.22
34.75
-0.32
142,514
926
34.58
34.92
81,035
5,642
13,114
1,400
128
8,900
3,200
22,930
100
2024-01-29
T
TOY
35.93
36.03
35.07
35.07
-0.86
57,135
328
34.99
35.46
20,481
22,935
4,514
1,200
240
1,400
489
3,434
2024-01-26
T
TOY
35.84
36.01
35.21
35.93
0.46
176,818
1,005
35.61
36.06
79,226
18,400
11,198
3,500
94
10,600
700
14,200
27,416
2024-01-25
T
TOY
35.29
35.50
34.50
35.47
0.38
111,813
747
35.16
35.62
46,677
4,500
8,239
3,700
42
5,100
1,840
9,500
14,410
2024-01-24
T
TOY
35.45
36.82
34.95
35.09
1.59
493,259
2,741
34.96
35.25
301,731
39,900
36,217
7,200
298
23,800
8,362
21,500
39,900
2024-01-23
T
TOY
33.12
33.62
32.63
33.50
247,080
1,628
33.31
33.67
184,863
8,090
13,050
4,100
295
15,000
1,132
19,193
2024-01-22
T
TOY
33.03
33.55
33.03
33.50
0.19
126,892
872
33.35
33.53
108,483
4,302
6,103
2,300
385
3,400
374
1,021
2024-01-19
T
TOY
33.42
33.42
32.78
33.31
-0.02
123,641
862
33.20
33.31
93,095
6,900
4,426
1,800
63
11,400
545
2,041
2024-01-18
T
TOY
33.74
33.81
33.26
33.33
0.08
65,398
447
33.20
33.43
38,436
7,500
7,284
5,100
123
2,482
1,000
1,719
2024-01-17
T
TOY
33.03
33.39
32.77
33.25
-0.04
77,993
531
33.09
33.46
43,923
10,000
5,641
5,700
62
4,800
720
5,374
2024-01-16
T
TOY
33.50
33.71
33.07
33.29
-0.02
46,510
371
33.12
33.56
26,897
7,400
3,747
2,410
232
700
400
3,344
2024-01-15
T
TOY
33.16
33.50
33.15
33.31
-0.02
17,093
176
33.30
33.50
9,500
1,900
1,420
300
260
730
100
1,904
2024-01-12
T
TOY
33.42
33.73
33.25
33.33
-0.42
58,530
454
33.30
33.59
30,522
5,700
3,834
2,000
370
2,400
540
10,308
100
2024-01-11
T
TOY
33.85
34.35
33.49
33.75
-0.10
122,855
699
33.63
33.92
65,000
1,800
7,757
2,500
76
20,017
101
16,433
2024-01-10
T
TOY
33.39
34.25
33.39
33.85
0.25
110,243
560
33.74
34.02
49,677
7,200
10,692
5,900
238
5,800
2,700
19,504
100
2024-01-09
T
TOY
33.76
33.94
33.56
33.60
-0.24
71,567
428
33.47
33.81
25,131
2,711
1,671
100
80
3,800
300
18,100
15,673
2024-01-08
T
TOY
33.71
34.09
33.62
33.84
0.13
44,693
383
33.70
33.98
23,309
1,900
5,662
1,200
246
4,600
100
5,061
2024-01-05
T
TOY
33.11
33.76
33.11
33.71
0.33
49,891
425
33.52
33.80
24,399
2,987
2,398
700
107
4,100
562
11,136
2024-01-04
T
TOY
33.89
34.07
33.30
33.38
-0.39
56,648
410
33.25
33.67
28,691
5,400
7,778
2,400
144
3,800
900
5,447
200
2024-01-03
T
TOY
34.01
34.16
33.26
33.77
-0.44
69,180
542
33.69
33.96
41,755
2,500
7,207
1,909
58
4,800
401
8,077
2024-01-02
T
TOY
35.15
35.24
34.00
34.21
-0.65
55,843
393
34.10
34.50
35,859
2,500
3,934
1,859
162
1,700
734
7,177
2023-12-29
T
TOY
34.86
35.38
34.67
34.86
0.18
47,175
300
34.80
35.05
27,702
7,000
6,346
600
222
1,800
301
2,658