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
08:42:01 EDT Sat 27 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
2024-04-26
T
TVA.B
1.40
1.40
1.40
1.40
0.06
1,620
10
1.35
1.54
400
1,196
2024-04-25
T
TVA.B
100
1
1.35
1.54
100
2024-04-24
T
TVA.B
1.34
1.34
1.34
1.34
250
2
1.34
1.54
200
50
2024-04-23
T
TVA.B
112
2
1.34
1.54
12
100
2024-04-22
T
TVA.B
1.34
1.34
1.34
1.34
-0.09
447
3
1.31
1.54
400
2024-04-19
T
TVA.B
1.43
1.31
1.54
2024-04-18
T
TVA.B
1.41
1.43
1.41
1.43
0.06
10,901
6
1.37
1.54
8,900
2,000
2024-04-17
T
TVA.B
20
3
1.37
1.54
2024-04-16
T
TVA.B
1.37
1.37
1.37
1.37
0.01
811
4
1.36
1.54
800
2024-04-15
T
TVA.B
1.37
1.37
1.31
1.36
2,204
17
1.34
1.54
1,701
500
2024-04-12
T
TVA.B
1.36
1.36
1.36
1.36
0.01
11,332
3
1.37
1.46
11,317
15
2024-04-11
T
TVA.B
1.32
1.35
1.31
1.35
-0.01
8,853
16
1.33
1.55
8,200
600
2024-04-10
T
TVA.B
1.35
1.36
1.35
1.36
0.02
2,000
11
1.35
1.55
500
800
700
2024-04-09
T
TVA.B
1.41
1.41
1.33
1.34
-0.07
8,113
22
1.31
1.48
3,950
100
3,700
180
2024-04-08
T
TVA.B
1.43
1.43
1.41
1.41
-0.02
3,303
9
1.40
1.48
3,300
1
2024-04-05
T
TVA.B
1.43
1.43
1.43
1.43
-0.01
1,500
6
1.42
1.50
1,500
2024-04-04
T
TVA.B
1.44
1.47
1.40
1.44
0.01
1,122
15
1.43
1.50
800
25
101
81
2024-04-03
T
TVA.B
1.46
1.46
1.39
1.43
-0.05
3,888
10
1.43
1.49
1,000
2,883
2024-04-02
T
TVA.B
1.45
1.48
1.41
1.48
-0.01
2,640
8
1.47
1.50
2,490
100
2024-04-01
T
TVA.B
96
3
1.49
1.60
2024-03-28
T
TVA.B
1.49
1.58
1.49
1.49
714
8
1.49
1.60
600
14
100
2024-03-27
T
TVA.B
1.50
1.50
1.48
1.49
-0.01
1,027
11
1.49
1.60
1,000
27
2024-03-26
T
TVA.B
1.50
1.50
1.50
1.50
0.06
348
5
1.49
1.70
300
2024-03-25
T
TVA.B
1.39
1.44
1.39
1.44
1,030
8
1.50
1.70
930
100
2024-03-22
T
TVA.B
1.45
1.45
1.44
1.44
0.04
300
3
1.44
1.50
300
2024-03-21
T
TVA.B
1.50
1.55
1.40
1.40
-0.20
44,539
63
1.42
1.50
29,100
600
1,000
39
12,200
1,600
2024-03-20
T
TVA.B
1.61
1.67
1.56
1.60
21,126
21
1.50
1.70
7,800
600
11,700
1,000
2024-03-19
T
TVA.B
1.62
1.63
1.51
1.60
0.09
2,923
13
1.55
1.62
1,900
400
76
500
47
2024-03-18
T
TVA.B
1.51
1.51
1.51
1.51
842
7
1.51
1.64
100
10
712
2024-03-15
T
TVA.B
130
3
1.51
1.63
120
2024-03-14
T
TVA.B
1.51
1.51
1.50
1.51
0.01
3,465
20
1.51
1.69
800
1,401
1,214
2024-03-13
T
TVA.B
1.55
1.55
1.50
1.50
-0.05
6,720
9
1.50
1.64
5,800
900
20
2024-03-12
T
TVA.B
302
3
1.54
1.60
300
2024-03-11
T
TVA.B
426
4
1.54
1.66
426
2024-03-08
T
TVA.B
1.66
1.66
1.55
1.55
3,103
6
1.54
1.66
100
2,600
400
2024-03-07
T
TVA.B
1.55
1.55
1.55
1.55
120
2
1.54
1.62
100
2024-03-06
T
TVA.B
1.55
1.55
1.55
1.55
295
8
1.54
1.63
135
40
25
2024-03-05
T
TVA.B
1.55
1.55
1.55
1.55
0.01
153
5
1.54
1.65
100
20
3
2024-03-04
T
TVA.B
1.50
1.64
1.50
1.54
0.09
26,277
27
1.54
1.64
16,363
600
9,000
200
2024-03-01
T
TVA.B
1.40
1.45
1.40
1.45
0.07
2,331
13
1.45
1.55
1,400
100
800
31
2024-02-29
T
TVA.B
1.37
1.40
1.37
1.38
-0.10
4,044
11
1.38
1.40
2,000
2,001
22
2024-02-28
T
TVA.B
1.45
1.48
1.36
1.36
-0.12
10,700
7
1.31
1.45
9,300
1,400
2024-02-27
T
TVA.B
1.45
1.48
1.45
1.48
-0.02
1,872
8
1.45
1.48
1,644
100
2024-02-26
T
TVA.B
1.37
1.50
1.37
1.50
0.15
15,462
20
1.49
1.52
14,100
200
1,051
2024-02-23
T
TVA.B
1.38
1.38
1.35
1.35
-0.04
311
7
1.37
1.40
200
101
2024-02-22
T
TVA.B
1.39
1.39
1.33
1.33
-0.04
1,200
4
1.35
1.39
100
1,000
100
2024-02-21
T
TVA.B
1.38
1.38
1.37
1.37
0.04
336
4
1.37
1.40
300
2024-02-20
T
TVA.B
1.33
1.38
1.31
1.38
0.08
4,316
23
1.35
1.40
2,700
25
1,500
2024-02-16
T
TVA.B
1.25
1.31
1.25
1.31
0.06
7,937
28
1.31
1.35
5,134
1,200
100
1,400
62
2024-02-15
T
TVA.B
1.25
1.25
1.25
1.25
2,910
10
1.21
1.30
2,900
10
2024-02-14
T
TVA.B
1.24
1.25
1.24
1.25
0.05
5,165
14
1.21
1.30
3,600
1,530
2024-02-13
T
TVA.B
1.20
1.22
1.29
2024-02-12
T
TVA.B
1.25
1.30
1.20
1.21
-0.04
23,918
16
1.21
1.28
20,665
50
3,200
2024-02-09
T
TVA.B
1.25
1.30
1.25
1.30
0.05
8,360
12
1.26
1.31
2,200
600
100
5,400
2024-02-08
T
TVA.B
1.18
1.30
1.16
1.25
0.09
20,360
41
1.18
1.31
11,698
50
300
4,600
3,625
2024-02-07
T
TVA.B
1.31
1.31
1.16
1.19
-0.11
23,973
39
1.09
1.19
3,650
600
5,000
4,300
10,301
2024-02-06
T
TVA.B
1
1
1.22
1.29
2024-02-05
T
TVA.B
1.30
1.30
1.30
1.30
2,018
5
1.22
1.30
10
800
1,200
2024-02-02
T
TVA.B
1.30
1.34
1.25
1.30
-0.02
21,432
39
1.30
1.31
9,601
1,600
7,500
2,695
2024-02-01
T
TVA.B
126
4
1.31
1.46
126
2024-01-31
T
TVA.B
1.32
1.32
1.30
1.32
-0.06
5,066
21
1.32
1.38
2,642
20
2,400
2024-01-30
T
TVA.B
1.48
1.48
1.31
1.31
-0.01
1,061
8
1.30
1.37
951
100
10
2024-01-29
T
TVA.B
1.40
1.40
1.30
1.30
-0.02
1,466
12
1.30
1.45
300
1,166