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
10:06:05 EDT Mon 29 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
2024-04-26
Q
TKRFF
0.1002
0.09
0.112
2024-04-25
Q
TKRFF
0.1002
0.0823
0.12
2024-04-24
Q
TKRFF
0.0971
0.1002
0.0971
0.1002
0.00345
2,000
2
0.0823
0.12
2024-04-23
Q
TKRFF
0.0949
0.09675
0.089
0.09675
-0.00325
27,500
6
0.0823
0.12
2024-04-22
Q
TKRFF
0.10
0.0823
0.12
2024-04-19
Q
TKRFF
0.10
0.10
0.10
0.10
-0.0021
10,017
2
0.0823
0.12
2024-04-18
Q
TKRFF
0.1021
0.0823
0.12
2024-04-17
Q
TKRFF
0.10
0.103
0.10
0.1021
0.0075
22,000
4
0.0915
0.12
2024-04-16
Q
TKRFF
0.0946
0.0946
0.0946
0.0946
1
1
0.09
0.12
2024-04-15
Q
TKRFF
0.0946
0.0945
0.12
2024-04-12
Q
TKRFF
0.0946
0.0945
0.12
2024-04-11
Q
TKRFF
0.0946
0.0946
0.0946
0.0946
-0.0055
18,500
2
0.0945
0.12
2024-04-10
Q
TKRFF
0.1001
0.0945
0.12
2024-04-09
Q
TKRFF
0.11
0.11
0.1001
0.1001
-0.0049
100,700
5
0.0945
0.12
2024-04-08
Q
TKRFF
0.10
0.105
0.10
0.105
0.0148
10,000
4
0.0945
0.11
2024-04-05
Q
TKRFF
0.0976
0.0976
0.0902
0.0902
-0.0059
30,600
6
0.0738
0.11
2024-04-04
Q
TKRFF
0.105
0.105
0.0961
0.0961
0.0009
61,121
17
0.0738
0.11
2024-04-03
Q
TKRFF
0.0907
0.10
0.0907
0.0952
0.0052
57,621
5
0.0738
0.11
2024-04-02
Q
TKRFF
0.09
0.09
0.088538
0.09
0.002
56,500
16
0.0738
0.10
2024-04-01
Q
TKRFF
0.0867
0.0882
0.0867
0.088
0.0009
10,400
3
0.0738
0.09
2024-03-29
Q
TKRFF
0.075
0.0871
0.075
0.0871
-0.0009
0
0
2024-03-28
Q
TKRFF
0.075
0.0871
0.075
0.0871
-0.0009
744
3
0.0738
0.09
2024-03-27
Q
TKRFF
0.088
0.0738
0.09
2024-03-26
Q
TKRFF
0.08875
0.08875
0.0875
0.088
-0.0055
12,500
3
0.0738
0.098
2024-03-25
Q
TKRFF
0.0935
0.0738
0.098
2024-03-22
Q
TKRFF
0.079
0.0935
0.079
0.0935
-0.0042
35,425
3
0.0738
0.098
2024-03-21
Q
TKRFF
0.0877
0.0977
0.0877
0.0977
0.009
12,055
7
0.082
0.098
2024-03-20
Q
TKRFF
0.0887
0.0738
0.098
2024-03-19
Q
TKRFF
0.0887
0.0738
0.098
2024-03-18
Q
TKRFF
0.0887
0.0887
0.0887
0.0887
0.0026
10,000
4
0.0738
0.098
2024-03-15
Q
TKRFF
0.08
0.0861
0.08
0.0861
0.0044
1,605
2
0.0738
0.098
2024-03-14
Q
TKRFF
0.0817
0.0817
0.0817
0.0817
300
1
0.0738
0.098
2024-03-13
Q
TKRFF
0.0835
0.0853
0.0817
0.0817
-0.00501
19,347
6
0.0738
0.098
2024-03-12
Q
TKRFF
0.08671
0.08671
0.08671
0.08671
-0.00329
181
2
0.0738
0.098
2024-03-11
Q
TKRFF
0.09
0.09
0.09
0.09
0.0002
2,084
2
0.0738
0.098
2024-03-08
Q
TKRFF
0.0774
0.09
0.0774
0.0898
0.013
35,800
9
0.0738
0.098
2024-03-07
Q
TKRFF
0.0768
0.0768
0.0768
0.0768
60
1
0.0738
0.088
2024-03-06
Q
TKRFF
0.0768
0.0768
0.0768
0.0768
0.0018
121
1
0.0738
0.098
2024-03-05
Q
TKRFF
0.075
0.0738
0.098
2024-03-04
Q
TKRFF
0.075
0.0783
0.075
0.075
31,550
5
0.0738
0.098
2024-03-01
Q
TKRFF
0.075
0.0738
0.098
2024-02-29
Q
TKRFF
0.075
0.075
0.075
0.075
-0.006
10,000
1
0.0738
0.098
2024-02-28
Q
TKRFF
0.082
0.082
0.081
0.081
-0.001
13,400
9
0.0738
0.098
2024-02-27
Q
TKRFF
0.082
0.082
0.082
0.082
112
3
0.082
0.098
2024-02-26
Q
TKRFF
0.082
0.082
0.098
2024-02-23
Q
TKRFF
0.082
0.082
0.082
0.082
0.0025
1,000
1
0.07
0.098
2024-02-22
Q
TKRFF
0.0795
0.0795
0.0795
0.0795
133
3
0.075
0.092
2024-02-21
Q
TKRFF
0.0795
0.0795
0.0795
0.0795
0.0054
7,000
1
0.07
0.098
2024-02-20
Q
TKRFF
0.0741
0.07
0.098
2024-02-19
Q
TKRFF
0.0742
0.0742
0.0741
0.0741
0.0001
0
0
2024-02-16
Q
TKRFF
0.0742
0.0742
0.0741
0.0741
0.0001
86,500
4
0.07
0.084
2024-02-15
Q
TKRFF
0.074
0.074
0.074
0.074
-0.001
13,500
1
0.07
0.098
2024-02-14
Q
TKRFF
0.075
0.075
0.075
0.075
106,088
4
0.07
0.098
2024-02-13
Q
TKRFF
0.075
0.075
0.075
0.075
11
1
0.07
0.098
2024-02-12
Q
TKRFF
0.075
0.075
0.075
0.075
-0.00225
28,000
3
0.07
0.098
2024-02-09
Q
TKRFF
0.07725
0.07725
0.07725
0.07725
-0.00015
435
1
0.07
0.098
2024-02-08
Q
TKRFF
0.0774
0.0774
0.0774
0.0774
0.0024
3,250
1
0.07
0.0831
2024-02-07
Q
TKRFF
0.0776
0.0795
0.075
0.075
0.000546
26,000
6
0.07
0.098
2024-02-06
Q
TKRFF
0.074454
0.07
0.098
2024-02-05
Q
TKRFF
0.074454
0.07
0.098
2024-02-02
Q
TKRFF
0.074454
0.074454
0.074454
0.074454
48
1
0.07
0.088
2024-02-01
Q
TKRFF
0.0748
0.0748
0.0743
0.074454
-0.000246
64,000
3
0.07
0.085
2024-01-31
Q
TKRFF
0.0804
0.0804
0.0747
0.0747
0.0023
6,500
3
0.07
0.098
2024-01-30
Q
TKRFF
0.0756
0.078
0.0724
0.0724
-0.0082
6,300
4
0.07
0.098