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
02:06:09 EDT Sun 19 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
TTZ
0.285
0.285
0.285
0.285
0.005
19,172
7
0.285
0.30
19,000
40
2024-05-16
V
TTZ
0.28
0.28
0.28
0.28
-0.005
520
2
0.28
0.285
500
2024-05-15
V
TTZ
0.28
0.285
0.28
0.285
11,316
9
0.28
0.285
9,300
500
500
1,000
14
2024-05-14
V
TTZ
0.285
0.285
0.285
0.285
14,700
3
0.28
0.285
14,500
200
2024-05-13
V
TTZ
0.30
0.30
0.285
0.30
0.015
22,868
10
0.285
0.30
18,366
2,500
2,000
2
2024-05-10
V
TTZ
0.30
0.30
0.285
0.285
12,033
7
0.285
0.30
7,000
1,500
3,500
33
2024-05-09
V
TTZ
51
3
0.285
0.30
25
25
2024-05-08
V
TTZ
0.285
0.285
0.285
0.285
0.005
40,000
3
0.285
0.30
40,000
2024-05-07
V
TTZ
21
2
0.285
0.29
6
2024-05-06
V
TTZ
302
3
0.285
0.30
1
300
2024-05-03
V
TTZ
0.29
0.29
0.28
0.28
-0.01
65,470
12
0.285
0.30
64,500
300
500
2024-05-02
V
TTZ
0.29
0.29
0.29
0.29
17,000
2
0.29
0.30
17,000
2024-05-01
V
TTZ
2
1
0.29
0.30
2024-04-30
V
TTZ
0.30
0.30
0.29
0.29
-0.015
26,550
7
0.29
0.30
20,500
1,500
4,000
150
2024-04-29
V
TTZ
45
5
0.29
0.30
2
2024-04-26
V
TTZ
5
2
0.29
0.31
2
2024-04-25
V
TTZ
1
1
0.29
0.31
1
2024-04-24
V
TTZ
0.30
0.305
0.29
0.305
0.005
51,079
11
0.29
0.31
31,573
19,500
3
3
2024-04-23
V
TTZ
0.30
0.30
0.30
0.30
0.01
77,600
15
0.30
0.32
60,500
4,500
2,500
2,500
5,500
2,100
2024-04-22
V
TTZ
0.30
0.30
0.29
0.29
-0.03
36,491
13
0.29
0.32
29,386
3,000
1,000
3,000
105
2024-04-19
V
TTZ
0.32
0.32
0.30
0.30
-0.02
2,076
9
0.30
0.32
751
1,000
202
2024-04-18
V
TTZ
0.32
0.32
0.32
0.32
0.02
5,000
3
0.30
0.325
1,000
4,000
2024-04-17
V
TTZ
0.30
0.30
0.30
0.30
50,000
3
0.30
0.32
50,000
2024-04-16
V
TTZ
0.31
0.315
0.30
0.30
-0.025
23,111
16
0.30
0.33
19,101
3,500
500
2024-04-15
V
TTZ
0.325
0.325
0.325
0.325
0.015
1,668
5
0.31
0.36
1,001
317
2024-04-12
V
TTZ
0.31
0.31
0.31
0.31
2,439
2
0.31
0.36
2,439
2024-04-11
V
TTZ
0.315
0.315
0.31
0.31
45,276
8
0.31
0.36
44,235
1,000
41
2024-04-10
V
TTZ
0.31
0.315
0.33
2024-04-09
V
TTZ
350
2
0.31
0.33
300
2024-04-08
V
TTZ
0.33
0.33
0.33
0.33
0.02
2,001
3
0.31
0.33
1
1,000
1,000
2024-04-05
V
TTZ
0.33
0.33
0.33
0.33
0.02
3,154
4
0.31
0.33
100
3,000
2024-04-04
V
TTZ
0.31
0.31
0.31
0.31
1,625
2
0.31
0.36
1,500
2024-04-03
V
TTZ
0.31
0.31
0.31
0.31
9,200
4
0.31
0.36
9,000
200
2024-04-02
V
TTZ
0.31
0.31
0.31
0.31
2,714
3
0.31
0.33
2,500
210
2024-04-01
V
TTZ
0.32
0.32
0.31
0.31
-0.03
54,050
15
0.31
0.36
48,750
3,000
500
1,500
300
2024-03-28
V
TTZ
10
1
0.32
0.36
2024-03-27
V
TTZ
0.32
0.32
0.32
0.32
-0.02
500
1
0.32
0.36
500
2024-03-26
V
TTZ
21
2
0.32
0.38
18
2024-03-25
V
TTZ
0.34
0.34
0.34
0.34
0.03
25,700
15
0.315
0.34
15,625
2,500
4,000
3,575
2024-03-22
V
TTZ
0.31
0.34
0.31
0.31
22,303
16
0.31
0.40
14,132
3,000
1,000
2,000
2,171
2024-03-21
V
TTZ
0.31
0.31
0.31
0.31
3,150
7
0.31
0.40
2,000
500
250
2024-03-20
V
TTZ
3,020
2
0.31
0.40
3,000
2024-03-19
V
TTZ
0.31
0.31
0.31
0.31
1,002
3
0.31
0.40
500
500
2024-03-18
V
TTZ
3
1
0.31
0.40
2024-03-15
V
TTZ
0.31
0.31
0.31
0.31
-0.01
2,054
4
0.31
0.40
500
500
1,000
2024-03-14
V
TTZ
637
6
0.31
0.35
300
300
2024-03-13
V
TTZ
0.32
0.33
0.32
0.33
0.01
4,700
6
0.31
0.35
1,500
500
2,000
2024-03-12
V
TTZ
0.32
0.32
0.32
0.32
521
2
0.32
0.35
500
2024-03-11
V
TTZ
0.32
0.32
0.32
0.32
27,160
7
0.32
0.33
26,600
460
2024-03-08
V
TTZ
0.32
0.33
0.32
0.32
0.02
17,900
7
0.32
0.33
16,000
1,500
300
2024-03-07
V
TTZ
10
1
0.31
0.32
2024-03-06
V
TTZ
0.305
0.31
0.30
0.30
-0.01
69,700
15
0.31
0.33
68,500
1,000
2024-03-05
V
TTZ
0.31
0.31
0.305
0.31
-0.01
30,208
14
0.305
0.31
28,500
100
1,500
2024-03-04
V
TTZ
0.32
0.32
0.32
0.32
0.015
1,795
6
0.31
0.32
500
500
2024-03-01
V
TTZ
0.31
0.32
0.30
0.305
-0.005
117,474
29
0.30
0.33
111,000
2,000
500
3,500
436
2024-02-29
V
TTZ
0.34
0.345
0.31
0.31
-0.01
117,350
29
0.31
0.34
86,900
26,500
3,000
500
400
2024-02-28
V
TTZ
0.37
0.37
0.32
0.32
-0.08
435,763
94
0.32
0.34
371,071
4,500
37,000
12,500
238
4,000
5,000
1,454
2024-02-27
V
TTZ
0.38
0.40
0.38
0.40
0.02
33,873
14
0.38
0.42
21,373
500
6,000
6,000
2024-02-26
V
TTZ
0.39
0.39
0.38
0.38
-0.005
19,562
14
0.38
0.395
11,290
500
10
5,500
2,000
2
2024-02-23
V
TTZ
0.385
0.39
0.385
0.385
0.02
22,600
10
0.365
0.395
6,500
500
4,500
11,000
2024-02-22
V
TTZ
0.365
0.365
0.385
2024-02-21
V
TTZ
0.365
0.365
0.36
0.365
-0.005
31,000
8
0.365
0.385
21,500
4,500
5,000
2024-02-20
V
TTZ
0.37
0.37
0.37
0.37
16,050
4
0.365
0.37
16,000