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
01:29:29 EDT Tue 07 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
2024-05-06
Z
TCS
0.88
0.9296
0.8714
0.8826
0.01
349,998
523
0.88
1.05
2024-05-03
Z
TCS
0.91
0.9637
0.8899
0.89
0.01
138,980
318
0.7776
0.9437
2024-05-02
Z
TCS
0.85
0.939
0.85
0.91
0.0586
143,368
220
0.8231
1.00
2024-05-01
Z
TCS
0.84
0.87
0.84
0.8517
-0.0018
116,599
139
0.86
0.966
2024-04-30
Z
TCS
0.88
0.908
0.8301
0.842
-0.0358
319,581
367
0.80
1.01
2024-04-29
Z
TCS
0.8654
0.9296
0.8654
0.88
0.0183
174,939
200
0.7865
1.05
2024-04-26
Z
TCS
0.90
0.9247
0.8601
0.8652
-0.0091
35,218
190
0.86
1.05
2024-04-25
Z
TCS
0.88
0.9086
0.8654
0.8692
-0.0199
61,251
105
0.85
0.9335
2024-04-24
Z
TCS
0.884
0.93
0.884
0.89
-0.0111
30,048
102
0.8048
1.00
2024-04-23
Z
TCS
0.88
0.9271
0.88
0.9011
0.02
68,540
271
0.8048
1.05
2024-04-22
Z
TCS
0.9041
0.9056
0.86
0.88
0.0291
59,355
259
0.7957
0.9823
2024-04-19
Z
TCS
0.92
0.95
0.86
0.864
-0.0495
236,766
246
0.7865
1.03
2024-04-18
Z
TCS
0.90
0.9366
0.87
0.9245
0.0304
81,625
233
0.8103
1.04
2024-04-17
Z
TCS
0.94
0.94
0.8701
0.8828
-0.0283
78,860
247
0.814
0.9769
2024-04-16
Z
TCS
1.00
1.01
0.8517
0.9152
-0.0884
515,682
536
0.8433
1.08
2024-04-15
Z
TCS
1.0367
1.0399
0.98
1.00
0.003
144,867
352
0.9237
1.10
2024-04-12
Z
TCS
1.03
1.06
0.99
0.997
-0.0525
306,002
299
0.99
1.13
2024-04-11
Z
TCS
1.01
1.06
1.00
1.05
0.02
161,199
355
0.9145
1.24
2024-04-10
Z
TCS
1.05
1.0847
1.02
1.03
-0.0301
72,282
324
0.97
1.17
2024-04-09
Z
TCS
1.06
1.10
1.04
1.06
-0.01
120,501
221
0.97
1.18
2024-04-08
Z
TCS
1.13
1.15
1.05
1.08
-0.03
266,441
348
1.02
1.17
2024-04-05
Z
TCS
1.09
1.13
1.08
1.10
-0.01
189,632
244
1.08
1.25
2024-04-04
Z
TCS
1.14
1.21
1.09
1.11
234,482
408
1.08
1.30
2024-04-03
Z
TCS
1.11
1.14
1.10
1.10
-0.01
180,790
318
1.08
1.13
2024-04-02
Z
TCS
1.14
1.14
1.07
1.12
-0.03
222,408
478
1.03
1.16
2024-04-01
Z
TCS
1.20
1.20
1.14
1.16
0.02
144,522
414
1.09
1.28
2024-03-29
Z
TCS
1.13
1.19
1.12
1.14
0.04
0
0
1.09
1.32
2024-03-28
Z
TCS
1.13
1.19
1.12
1.14
0.04
273,344
427
1.09
1.32
2024-03-27
Z
TCS
1.06
1.1587
1.06
1.10
0.03
177,134
395
0.9877
1.16
2024-03-26
Z
TCS
1.07
1.17
1.07
1.08
0.02
284,365
479
0.9901
1.24
2024-03-25
Z
TCS
1.10
1.14
1.06
1.06
-0.05
151,209
362
0.9603
1.22
2024-03-22
Z
TCS
1.07
1.14
1.07
1.11
0.0397
241,263
682
0.9877
1.23
2024-03-21
Z
TCS
1.03
1.11
1.03
1.07
0.04
294,010
713
0.9511
1.20
2024-03-20
Z
TCS
1.01
1.0544
1.01
1.04
141,619
482
0.9373
1.17
2024-03-19
Z
TCS
1.00
1.06
0.982
1.02
0.01
229,797
445
0.9328
1.20
2024-03-18
Z
TCS
1.04
1.0658
0.9815
1.01
-0.04
261,969
520
0.9145
1.03
2024-03-15
Z
TCS
1.08
1.15
0.99
1.05
-0.06
3,197,764
1,064
0.9511
1.15
2024-03-14
Z
TCS
1.15
1.1577
1.075
1.08
-0.05
246,199
634
0.942
1.20
2024-03-13
Z
TCS
1.15
1.17
1.13
1.13
-0.02
218,179
708
1.14
1.20
2024-03-12
Z
TCS
1.16
1.18
1.13
1.15
-0.04
250,903
825
1.04
1.20
2024-03-11
Z
TCS
1.24
1.25
1.14
1.19
-0.07
187,761
716
1.13
1.28
2024-03-08
Z
TCS
1.27
1.27
1.19
1.24
-0.05
185,220
953
1.09
1.36
2024-03-07
Z
TCS
1.24
1.28
1.18
1.28
-0.01
235,093
722
1.10
1.41
2024-03-06
Z
TCS
1.21
1.26
1.19
1.26
0.03
189,277
843
1.09
1.48
2024-03-05
Z
TCS
1.30
1.305
1.19
1.22
-0.12
211,766
781
1.09
1.38
2024-03-04
Z
TCS
1.35
1.38
1.29
1.33
-0.05
196,812
758
1.27
1.42
2024-03-01
Z
TCS
1.3722
1.41
1.33
1.38
135,542
452
1.21
1.42
2024-02-29
Z
TCS
1.37
1.41
1.32
1.38
0.01
216,436
586
1.25
1.42
2024-02-28
Z
TCS
1.25
1.39
1.25
1.37
0.08
124,273
257
1.27
1.40
2024-02-27
Z
TCS
1.36
1.42
1.27
1.29
-0.06
212,781
518
1.24
1.40
2024-02-26
Z
TCS
1.27
1.38
1.25
1.35
0.08
139,010
389
1.25
6.77
2024-02-23
Z
TCS
1.20
1.32
1.20
1.28
0.06
205,415
615
1.27
1.44
2024-02-22
Z
TCS
1.24
1.24
1.17
1.22
186,455
588
1.12
1.33
2024-02-21
Z
TCS
1.22
1.26
1.188
1.21
-0.03
99,597
384
1.17
1.45
2024-02-20
Z
TCS
1.25
1.25
1.19
1.23
104,455
292
1.18
1.36
2024-02-19
Z
TCS
1.29
1.29
1.22
1.24
-0.06
0
0
1.22
1.43
2024-02-16
Z
TCS
1.29
1.29
1.22
1.24
-0.06
158,321
582
1.22
1.43
2024-02-15
Z
TCS
1.26
1.40
1.25
1.29
0.02
171,621
733
1.15
1.46
2024-02-14
Z
TCS
1.26
1.29
1.21
1.26
0.03
110,028
409
1.17
1.43
2024-02-13
Z
TCS
1.21
1.28
1.21
1.21
-0.07
242,734
667
1.10
1.43
2024-02-12
Z
TCS
1.33
1.34
1.25
1.30
-0.03
356,775
922
1.22
1.54
2024-02-09
Z
TCS
1.33
1.40
1.20
1.34
-0.005
344,888
1,098
1.29
1.54
2024-02-08
Z
TCS
1.07
1.36
1.07
1.34
0.271
1,607,010
1,989
1.19
1.47
2024-02-07
Z
TCS
1.50
1.52
0.95
1.03
-0.665
4,381,016
6,512
1.02
1.17