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
13:08:10 EDT Mon 06 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
Vol
#Tr
Bid
Ask
2024-05-03
Q
TCON
1.82
1.935
1.8033
1.86
0.05
261,678
1,585
1.80
1.92
2024-05-02
Q
TCON
1.72
1.8699
1.72
1.81
0.09
148,872
2,509
1.75
2.00
2024-05-01
Q
TCON
1.69
1.85
1.69
1.71
-0.02
188,857
7,259
1.70
1.94
2024-04-30
Q
TCON
1.90
1.9486
1.70
1.73
-0.15
191,203
9,755
1.63
1.78
2024-04-29
Q
TCON
1.83
2.10
1.81
1.8747
0.06
243,872
657
1.81
2.14
2024-04-26
Q
TCON
1.77
1.88
1.70
1.81
0.02
206,618
693
1.71
1.96
2024-04-25
Q
TCON
1.88
1.9687
1.7642
1.79
-0.10
128,688
618
1.71
1.91
2024-04-24
Q
TCON
1.83
1.9399
1.83
1.89
0.04
65,776
407
1.82
2.10
2024-04-23
Q
TCON
1.82
1.956
1.82
1.85
0.03
54,921
566
1.88
1.90
2024-04-22
Q
TCON
1.91
1.94
1.70
1.82
-0.14
143,956
678
1.60
2.07
2024-04-19
Q
TCON
2.12
2.14
1.93
1.96
-0.15
240,696
1,331
1.80
2.01
2024-04-18
Q
TCON
2.09
2.34
2.06
2.11
-0.18
355,044
2,042
2.06
2.35
2024-04-17
Q
TCON
1.71
2.89
1.71
2.29
0.58
2,021,710
6,297
1.91
2.25
2024-04-16
Q
TCON
1.80
1.93
1.59
1.71
-0.09
264,940
1,965
1.61
1.90
2024-04-15
Q
TCON
2.17
2.2847
1.73
1.88
-0.48
254,190
3,855
1.71
1.94
2024-04-12
Q
TCON
2.61
2.65
2.25
2.36
-0.23
343,873
5,947
1.95
2.17
2024-04-11
Q
TCON
3.10
3.374
2.55
2.59
-0.42
214,574
4,815
2.65
2.70
2024-04-10
Q
TCON
3.01
3.15
2.7008
3.01
-0.352
285,156
19,323
2.91
3.14
Consolidation 20 old shares to 1 new
2024-04-09
Q
TCON
0.192
0.2039
0.1513
0.1681
-0.0239
4,171,461
36,368
0.1668
0.1739
2024-04-08
Q
TCON
0.2421
0.25
0.185
0.192
-0.0633
6,916,561
32,784
0.1901
0.2009
2024-04-05
Q
TCON
0.26
0.27
0.2302
0.2553
-0.007
1,886,908
1,275
0.2196
0.27
2024-04-04
Q
TCON
0.2301
0.2791
0.226
0.2623
0.0428
8,625,501
3,663
0.2501
0.293
2024-04-03
Q
TCON
0.396
0.404
0.186
0.2195
-0.1961
17,057,439
5,967
0.1968
0.2399
2024-04-02
Q
TCON
0.415
0.4269
0.4001
0.4156
0.0043
1,182,882
873
0.41
0.56
2024-04-01
Q
TCON
0.4417
0.4417
0.41
0.4113
-0.0185
1,391,352
922
0.4161
0.419
2024-03-29
Q
TCON
0.4066
0.4601
0.3971
0.4298
0.0197
0
0
0.4264
0.447
2024-03-28
Q
TCON
0.4066
0.4601
0.3971
0.4298
0.0197
3,131,237
2,218
0.4264
0.447
2024-03-27
Q
TCON
0.405
0.43
0.39
0.4101
-0.0199
1,603,259
1,025
0.4015
0.417
2024-03-26
Q
TCON
0.4579
0.46
0.39
0.43
-0.03
3,376,826
2,039
0.425
0.43
2024-03-25
Q
TCON
0.4706
0.50
0.4406
0.46
0.0034
3,703,418
2,226
0.45
0.4982
2024-03-22
Q
TCON
0.45
0.55
0.445
0.4566
0.0196
10,149,146
5,870
0.4602
0.527
2024-03-21
Q
TCON
0.37
0.45
0.3605
0.437
0.065
6,310,532
2,843
0.43
0.45
2024-03-20
Q
TCON
0.3857
0.40
0.3511
0.372
-0.0175
2,322,357
1,603
0.3719
0.3878
2024-03-19
Q
TCON
0.36
0.51
0.3369
0.3895
0.0284
8,964,498
5,155
0.3621
0.393
2024-03-18
Q
TCON
0.3683
0.38
0.2875
0.3611
-0.0139
8,372,111
4,206
0.3259
0.3659
2024-03-15
Q
TCON
0.41
0.4299
0.3511
0.375
-0.0626
6,579,611
3,280
0.3358
0.3896
2024-03-14
Q
TCON
0.6193
0.62
0.3567
0.4376
-0.1934
20,711,922
9,346
0.37
0.40
2024-03-13
Q
TCON
0.39
0.7373
0.39
0.631
0.241
26,618,443
15,305
0.631
0.6598
2024-03-12
Q
TCON
0.3155
0.4015
0.3151
0.39
0.10
18,563,881
8,197
0.371
0.39
2024-03-11
Q
TCON
0.25
0.2942
0.231
0.29
0.043
7,641,843
3,133
0.28
0.3365
2024-03-08
Q
TCON
0.2279
0.26
0.225
0.247
0.0145
5,388,299
2,200
0.2381
0.259
2024-03-07
Q
TCON
0.20
0.2398
0.191
0.2325
0.0355
7,000,217
3,831
0.22
0.2572
2024-03-06
Q
TCON
0.20
0.20
0.1751
0.197
0.0095
2,581,633
1,594
0.183
0.2157
2024-03-05
Q
TCON
0.1832
0.1899
0.1742
0.1875
-0.001
1,546,512
1,537
0.1693
0.1999
2024-03-04
Q
TCON
0.19
0.19
0.1718
0.1885
0.0005
888,465
414
0.171
0.19
2024-03-01
Q
TCON
0.1795
0.1977
0.1795
0.1883
0.0073
1,475,495
1,029
0.18
0.199
2024-02-29
Q
TCON
0.174
0.189
0.174
0.181
0.0068
905,236
652
0.1601
0.1872
2024-02-28
Q
TCON
0.1779
0.1845
0.1651
0.1742
-0.0037
404,027
328
0.162
0.18
2024-02-27
Q
TCON
0.1854
0.186
0.1765
0.1779
-0.0051
530,250
332
0.1647
0.1845
2024-02-26
Q
TCON
0.163
0.183
0.163
0.183
0.0168
594,616
316
0.179
0.98
2024-02-23
Q
TCON
0.1744
0.1788
0.1583
0.1661
-0.0136
1,355,682
840
0.164
0.179
2024-02-22
Q
TCON
0.183
0.1832
0.1721
0.1798
-0.0013
663,034
3,306
0.173
0.1891
2024-02-21
Q
TCON
0.185
0.188
0.18
0.1811
-0.005
348,669
563
0.18
0.1997
2024-02-20
Q
TCON
0.182
0.19
0.18
0.1861
-0.0007
411,842
685
0.18
0.1891
2024-02-19
Q
TCON
0.1902
0.1902
0.1811
0.1868
-0.0034
0
0
0.1692
0.189
2024-02-16
Q
TCON
0.1902
0.1902
0.1811
0.1868
-0.0034
352,851
280
0.1692
0.189
2024-02-15
Q
TCON
0.1935
0.197
0.18
0.1902
0.0002
975,987
1,038
0.185
0.20
2024-02-14
Q
TCON
0.193
0.20
0.1821
0.19
-0.005
967,428
734
0.1851
0.2072
2024-02-13
Q
TCON
0.20
0.20
0.1905
0.195
-0.0045
261,729
287
0.19
0.203
2024-02-12
Q
TCON
0.20
0.20
0.186
0.1995
0.0126
1,084,704
525
0.188
0.21
2024-02-09
Q
TCON
0.19
0.1956
0.1821
0.1879
-0.0092
716,323
776
0.172
0.20
2024-02-08
Q
TCON
0.20
0.2041
0.1901
0.1957
-0.0002
529,965
305
0.187
0.2096
2024-02-07
Q
TCON
0.1866
0.1958
0.1866
0.1958
0.0058
494,960
389
0.175
0.1998