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
01:26:27 EDT Thu 18 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
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
2024-04-17
T
TSK
0.56
0.58
0.53
0.53
-0.02
297,006
149
0.53
0.54
115,934
35,000
33,500
28,000
4,500
17,500
40,500
21,970
2024-04-16
T
TSK
0.59
0.59
0.55
0.55
-0.04
91,627
54
0.55
0.56
57,368
6,000
17,600
1,000
6,000
3,000
658
2024-04-15
T
TSK
0.64
0.64
0.59
0.59
-0.03
125,605
64
0.59
0.60
69,950
7,500
22,025
3,500
3,194
8,500
10,001
621
2024-04-12
T
TSK
0.58
0.64
0.57
0.61
0.05
572,653
204
0.61
0.62
334,742
46,501
88,544
30,500
11,661
6,500
47,600
5,802
2024-04-11
T
TSK
0.52
0.57
0.52
0.57
0.03
108,962
58
0.55
0.57
40,802
5,000
32,500
4,500
4,100
11,000
5,000
4,560
2024-04-10
T
TSK
0.56
0.56
0.53
0.54
-0.01
147,492
80
0.53
0.54
75,433
26,500
20,650
7,500
400
500
16,001
273
2024-04-09
T
TSK
0.57
0.59
0.55
0.55
-0.02
281,113
130
0.54
0.58
151,517
31,500
49,000
25,000
3,719
8,500
11,001
876
2024-04-08
T
TSK
0.58
0.62
0.53
0.57
0.02
333,755
201
0.55
0.57
201,605
34,000
45,000
9,000
13,368
4,000
24,750
2,032
2024-04-05
T
TSK
0.49
0.55
0.465
0.55
0.075
284,712
168
0.53
0.55
165,698
25,635
40,500
6,500
16,875
8,000
21,001
503
2024-04-04
T
TSK
0.49
0.49
0.45
0.475
210,437
101
0.46
0.49
152,654
7,000
28,900
7,000
600
1,500
11,500
875
2024-04-03
T
TSK
0.47
0.485
0.46
0.475
0.025
122,971
91
0.475
0.485
56,651
14,000
22,000
7,000
10,554
7,501
5,145
2024-04-02
T
TSK
0.51
0.53
0.44
0.45
-0.045
420,136
268
0.44
0.47
142,867
25,000
92,792
23,000
19,565
22,000
87,502
5,050
2024-04-01
T
TSK
0.39
0.50
0.39
0.495
0.105
488,492
199
0.49
0.495
219,015
45,500
49,500
67,000
13,177
5,500
85,001
3,277
2024-03-28
T
TSK
0.37
0.39
0.37
0.39
0.025
217,386
89
0.385
0.395
145,910
26,500
10,600
9,000
4,304
9,000
11,000
686
2024-03-27
T
TSK
0.335
0.38
0.335
0.37
0.03
135,217
115
0.36
0.37
67,123
8,000
29,848
7,500
8,848
5,500
7,000
623
2024-03-26
T
TSK
0.34
0.34
0.335
0.335
102,674
37
0.33
0.35
53,057
7,000
3,000
2,470
2,000
35,000
31
2024-03-25
T
TSK
0.325
0.34
0.32
0.34
0.015
35,644
40
0.33
0.34
8,817
10,000
11,000
1,500
3,000
1,000
142
2024-03-22
T
TSK
0.315
0.33
0.315
0.325
0.005
34,464
36
0.315
0.325
12,000
4,000
16,500
1,352
2024-03-21
T
TSK
0.31
0.32
0.30
0.32
0.015
348,551
100
0.315
0.33
287,000
7,000
6,000
4,000
8,562
30,500
4,000
1,239
2024-03-20
T
TSK
0.31
0.31
0.305
0.305
361,081
104
0.30
0.33
244,000
3,500
2,000
2,000
70,000
5,001
452
2024-03-19
T
TSK
0.305
0.305
0.30
0.30
188,621
49
0.30
0.305
95,500
4,000
8,000
5,000
36,181
31,000
8,009
926
2024-03-18
T
TSK
0.315
0.315
0.30
0.305
963,753
143
0.30
0.305
724,000
30,500
17,000
56,500
4,000
17,000
68,500
46,154
2024-03-15
T
TSK
0.30
0.32
0.295
0.305
0.01
176,680
55
0.305
0.33
82,341
14,500
37,500
23,500
4,043
14,500
279
2024-03-14
T
TSK
0.29
0.30
0.29
0.295
-0.005
347,691
34
0.295
0.30
315,191
15,000
10,000
1,500
2,000
4,000
2024-03-13
T
TSK
0.30
0.30
0.295
0.295
0.01
221,889
45
0.295
0.30
97,000
11,500
60,000
4,000
2,030
19,500
18,000
9,859
2024-03-12
T
TSK
0.30
0.30
0.285
0.285
-0.01
654,252
322
0.285
0.295
529,100
23,500
51,500
7,000
2,000
20,000
11,501
9,601
2024-03-11
T
TSK
0.305
0.305
0.295
0.295
-0.01
50,701
20
0.295
0.30
47,000
500
1,000
500
1,500
1
2024-03-08
T
TSK
0.31
0.31
0.30
0.30
-0.01
572,356
61
0.30
0.305
508,800
10,000
16,000
14,500
1,296
8,500
12,513
543
2024-03-07
T
TSK
0.32
0.325
0.31
0.31
-0.005
57,321
29
0.31
0.315
43,000
500
500
800
12,500
4
2024-03-06
T
TSK
0.31
0.32
0.30
0.32
0.02
188,184
51
0.31
0.32
144,670
10,000
4,500
10,000
3,271
15,500
161
2024-03-05
T
TSK
0.31
0.32
0.295
0.30
-0.01
350,510
171
0.30
0.305
267,000
16,500
15,000
13,000
1,220
18,500
13,501
5,306
2024-03-04
T
TSK
0.31
0.31
0.30
0.31
166,333
56
0.305
0.315
125,000
13,500
13,000
283
5,500
6,000
2,250
2024-03-01
T
TSK
0.31
0.31
0.30
0.31
0.015
102,100
45
0.30
0.31
34,300
6,000
15,000
11,500
13,000
22,300
2024-02-29
T
TSK
0.31
0.315
0.295
0.295
-0.01
247,506
44
0.29
0.295
165,800
1,000
71,500
1,000
400
1,000
5,382
2024-02-28
T
TSK
0.30
0.31
0.295
0.305
0.005
34,004
29
0.295
0.31
33,041
500
196
2024-02-27
T
TSK
0.305
0.31
0.30
0.30
-0.005
35,730
19
0.295
0.31
32,500
2,000
500
230
500
2024-02-26
T
TSK
0.315
0.315
0.305
0.305
-0.005
47,496
22
0.30
0.315
22,496
6,000
15,000
2,500
1,500
2024-02-23
T
TSK
0.30
0.315
0.30
0.305
0.005
38,907
19
0.305
0.315
21,000
1,000
6,000
9,000
3
1,000
900
2024-02-22
T
TSK
0.33
0.33
0.29
0.30
-0.035
190,837
91
0.30
0.315
127,502
8,500
29,000
12,500
233
12,000
1,089
2024-02-21
T
TSK
0.335
0.335
0.32
0.335
13,000
6
0.325
0.33
8,000
5,000
2024-02-20
T
TSK
0.335
0.335
0.33
0.335
67,516
17
0.33
0.36
7,000
2,010
2,000
10,505
2,000
44,000
2024-02-16
T
TSK
0.33
0.335
0.325
0.335
0.01
10,115
11
0.325
0.335
3,505
2,000
200
4,000
2024-02-15
T
TSK
0.335
0.335
0.325
0.325
48,702
21
0.325
0.335
6,485
2,500
2,500
2,000
5,255
5,500
24,462
2024-02-14
T
TSK
0.335
0.335
0.325
0.325
-0.01
11,029
11
0.325
0.335
10,500
500
29
2024-02-13
T
TSK
0.34
0.34
0.33
0.33
-0.01
21,851
15
0.33
0.335
1,000
15,500
5,000
271
2024-02-12
T
TSK
0.34
0.34
0.34
0.34
14,627
9
0.33
0.365
14,500
2024-02-09
T
TSK
0.33
0.34
0.33
0.34
0.01
129,747
27
0.33
0.34
83,800
2,000
15,000
7,500
20,000
217
2024-02-08
T
TSK
0.325
0.335
0.31
0.33
0.005
18,555
11
0.33
0.335
9,000
9,500
2024-02-07
T
TSK
0.36
0.36
0.32
0.32
-0.01
46,205
31
0.32
0.335
19,506
3,500
15,000
3,500
4,500
85
2024-02-06
T
TSK
0.33
0.34
0.31
0.33
0.01
117,497
72
0.32
0.335
73,402
25,000
2,414
3,000
1,500
9,663
1,515
2024-02-05
T
TSK
0.31
0.32
0.30
0.32
0.01
5,805
8
0.32
0.33
5,500
2024-02-02
T
TSK
0.32
0.32
0.32
0.32
0.01
13,276
7
0.30
0.34
191
8,500
4,500
85
2024-02-01
T
TSK
0.325
0.325
0.31
0.31
-0.01
6,660
5
0.30
0.34
6,150
500
2024-01-31
T
TSK
0.32
0.325
0.31
0.32
48,504
35
0.31
0.34
19,000
2,000
15,000
5,500
6,000
349
2024-01-30
T
TSK
0.32
0.32
0.295
0.32
0.02
41,105
40
0.31
0.32
7,700
2,500
4,000
26,000
2024-01-29
T
TSK
0.31
0.31
0.295
0.30
-0.01
11,112
14
0.30
0.32
8,600
2,500
11
2024-01-26
T
TSK
0.31
0.31
0.31
0.31
-0.005
7,000
2
0.31
0.33
5,000
2,000
2024-01-25
T
TSK
0.31
0.315
0.30
0.315
-0.005
7,877
9
0.31
0.33
6,500
500
500
366
2024-01-24
T
TSK
0.32
0.32
0.315
0.32
0.005
5,900
7
0.31
0.33
5,146
500
2024-01-23
T
TSK
0.31
0.32
0.31
0.315
12,306
10
0.31
0.33
6,000
5,000
1,000
156
2024-01-22
T
TSK
0.285
0.32
0.285
0.315
0.02
71,018
17
0.30
0.315
47,500
4,500
15,000
1,500
2,500
18
2024-01-19
T
TSK
0.30
0.30
0.29
0.295
-0.02
81,956
60
0.285
0.295
70,000
8,000
1,000
1,124
711
2024-01-18
T
TSK
0.30
0.315
0.28
0.315
0.01
14,026
20
0.295
0.32
12,000
1,000
500
51