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
02:07:55 EDT Tue 30 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
Vol
#Tr
Bid
Ask
2024-04-29
Z
TFC
38.29
38.535
38.03
38.31
0.145
8,071,114
25,897
37.49
39.31
2024-04-26
Z
TFC
37.93
38.55
37.88
38.17
0.1914
4,650,851
22,139
38.12
38.55
2024-04-25
Z
TFC
38.63
38.79
37.745
37.97
-0.81
7,241,485
29,170
37.52
37.97
2024-04-24
Z
TFC
38.58
39.21
38.41
38.79
-0.06
7,108,694
35,544
38.05
39.82
2024-04-23
Z
TFC
37.98
39.195
37.80
38.84
0.78
10,596,780
44,171
37.03
38.92
2024-04-22
Z
TFC
35.84
38.30
35.84
38.06
1.24
12,580,387
55,592
38.00
38.78
2024-04-19
Z
TFC
35.80
36.84
35.65
36.80
1.11
10,359,285
40,514
36.15
40.14
2024-04-18
Z
TFC
35.83
35.975
35.46
35.71
0.055
5,755,467
28,955
35.40
35.68
2024-04-17
Z
TFC
35.79
35.93
35.09
35.66
0.0001
9,211,534
33,304
35.38
36.78
2024-04-16
Z
TFC
36.37
36.58
35.36
35.64
-1.07
12,902,686
46,465
35.65
35.84
2024-04-15
Z
TFC
37.24
37.66
36.435
36.7001
-0.0699
11,228,947
36,805
36.04
37.48
2024-04-12
Z
TFC
36.71
37.02
36.62
36.77
-0.51
7,875,061
33,035
36.60
37.05
2024-04-11
Z
TFC
37.39
37.49
36.645
37.30
-0.22
10,603,077
38,692
36.85
37.48
2024-04-10
Z
TFC
38.31
38.31
37.08
37.50
-1.47
14,315,313
49,880
37.05
37.88
2024-04-09
Z
TFC
39.12
39.23
38.44
38.97
0.12
5,676,868
26,760
38.59
39.39
2024-04-08
Z
TFC
38.39
39.07
38.22
38.85
0.77
6,877,866
25,455
38.65
38.87
2024-04-05
Z
TFC
37.59
38.245
37.57
38.09
0.15
6,167,530
23,736
37.80
38.35
2024-04-04
Z
TFC
38.57
38.675
37.785
37.94
-0.01
8,147,234
28,552
36.77
39.18
2024-04-03
Z
TFC
37.88
38.23
37.78
37.95
0.06
7,723,431
26,905
36.77
38.48
2024-04-02
Z
TFC
38.12
38.14
37.65
37.89
-0.4701
10,088,780
29,726
37.67
38.56
2024-04-01
Z
TFC
38.92
39.08
38.32
38.37
-0.62
5,420,993
23,177
38.25
38.54
2024-03-29
Z
TFC
38.83
39.29
38.725
38.98
0.38
0
0
38.10
39.18
2024-03-28
Z
TFC
38.83
39.29
38.725
38.98
0.38
8,404,426
31,036
38.10
39.18
2024-03-27
Z
TFC
37.76
38.61
37.76
38.59
1.0099
6,268,546
25,360
38.59
38.68
2024-03-26
Z
TFC
37.82
37.89
37.45
37.60
-0.01
7,080,377
22,226
37.45
37.85
2024-03-25
Z
TFC
37.61
38.02
37.44
37.60
-0.10
5,454,291
21,578
37.42
40.97
2024-03-22
Z
TFC
38.27
38.55
37.57
37.69
-0.37
9,230,589
30,681
37.30
38.15
2024-03-21
Z
TFC
37.02
38.095
37.02
38.05
1.24
13,598,002
48,150
37.78
38.10
2024-03-20
Z
TFC
35.41
36.88
35.35
36.82
1.13
8,681,579
33,279
36.24
37.02
2024-03-19
Z
TFC
35.12
35.71
35.06
35.70
0.77
9,701,908
36,998
35.19
35.71
2024-03-18
Z
TFC
35.00
35.14
34.505
34.93
0.07
7,496,978
22,059
34.93
35.55
2024-03-15
Z
TFC
34.58
35.43
34.58
34.86
-0.155
17,477,366
37,045
34.75
35.66
2024-03-14
Z
TFC
36.00
36.29
34.69
35.02
-1.42
10,929,558
42,180
35.01
35.50
2024-03-13
Z
TFC
36.99
37.346
36.31
36.45
-0.48
7,079,637
27,794
36.40
36.79
2024-03-12
Z
TFC
37.30
37.31
36.66
36.93
-0.30
7,533,345
29,547
36.70
36.97
2024-03-11
Z
TFC
37.25
37.48
36.89
37.23
-0.205
5,987,651
25,874
37.03
37.78
2024-03-08
Z
TFC
37.13
37.525
36.64
37.44
0.525
11,928,948
41,936
37.39
37.70
2024-03-07
Z
TFC
37.79
37.83
36.795
36.92
-0.36
9,950,302
29,302
36.47
37.58
2024-03-06
Z
TFC
37.17
37.63
36.605
37.27
0.195
13,403,911
49,714
37.01
37.48
2024-03-05
Z
TFC
35.98
37.4799
35.94
37.07
0.91
11,247,308
42,621
36.96
37.47
2024-03-04
Z
TFC
35.37
36.515
35.37
36.17
0.93
9,492,472
37,168
35.80
36.49
2024-03-01
Z
TFC
34.96
35.76
34.55
35.26
0.28
14,112,296
52,192
34.60
35.68
2024-02-29
Z
TFC
35.23
35.44
34.775
34.98
0.12
12,179,217
30,195
34.72
35.18
2024-02-28
Z
TFC
34.72
35.195
34.64
34.81
-0.05
5,512,108
22,097
34.80
35.10
2024-02-27
Z
TFC
34.71
35.2015
34.65
34.88
0.355
8,037,476
30,723
34.88
35.26
2024-02-26
Z
TFC
35.08
35.275
34.26
34.53
-0.73
10,382,204
36,216
34.30
35.47
2024-02-23
Z
TFC
35.73
35.78
35.195
35.24
-0.42
7,977,205
32,342
35.04
35.33
2024-02-22
Z
TFC
36.08
36.16
35.44
35.64
-0.14
8,455,716
32,814
35.48
35.64
2024-02-21
Z
TFC
35.23
35.845
34.80
35.77
0.21
8,223,426
37,710
32.55
35.99
2024-02-20
Z
TFC
35.63
36.11
35.4562
35.56
-0.53
12,208,305
38,486
35.40
35.80
2024-02-19
Z
TFC
36.07
36.46
35.76
36.10
-0.22
0
0
35.45
36.51
2024-02-16
Z
TFC
36.07
36.46
35.76
36.10
-0.22
7,832,183
24,034
35.45
36.51
2024-02-15
Z
TFC
35.67
36.51
35.50
36.33
0.93
10,093,149
27,551
36.15
36.44
2024-02-14
Z
TFC
35.32
35.57
34.87
35.41
0.46
9,166,297
35,211
34.65
38.50
2024-02-13
Z
TFC
35.38
35.47
34.23
34.94
-1.0637
12,821,753
48,465
34.95
35.25
2024-02-12
Z
TFC
35.78
36.475
35.694
36.01
0.19
7,016,467
28,201
35.87
36.25
2024-02-09
Z
TFC
35.36
36.07
34.875
35.84
0.32
10,079,276
37,276
35.80
35.87
2024-02-08
Z
TFC
35.20
35.67
35.14
35.51
0.01
7,590,276
29,298
35.36
35.68
2024-02-07
Z
TFC
36.42
36.57
35.15
36.01
-0.25
8,908,038
32,355
34.98
36.28
2024-02-06
Z
TFC
36.29
36.49
35.8705
36.25
0.005
7,305,744
26,607
36.03
36.25
2024-02-05
Z
TFC
36.49
36.57
35.81
36.25
-0.54
10,583,377
34,415
35.50
36.36
2024-02-02
Z
TFC
36.27
36.89
35.9624
36.79
0.29
11,486,852
45,531
37.02
37.15
2024-02-01
Z
TFC
37.25
37.99
35.19
36.50
-0.56
25,481,087
88,210
36.50
36.95
2024-01-31
Z
TFC
37.41
38.05
36.91
37.06
-1.10
14,452,182
49,530
33.43
37.44
2024-01-30
Z
TFC
38.12
38.4722
38.01
38.17
0.08
8,091,022
27,299
36.35
38.18