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
21:28:28 EDT Thu 02 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
2024-05-02
Q
TSL
7.21
7.24
6.86
7.05
329,636
827
7.03
7.13
2024-05-01
Q
TSL
7.15
7.32
7.0007
7.05
-0.17
396,786
925
7.04
7.20
2024-04-30
Q
TSL
7.40
7.58
7.19
7.22
-0.5249
351,254
1,196
7.09
7.73
2024-04-29
Q
TSL
7.46
7.975
7.30
7.7449
1.2421
728,989
1,777
7.70
7.79
2024-04-26
Q
TSL
6.50
6.675
6.4189
6.50
-0.09
227,432
527
6.44
6.69
2024-04-25
Q
TSL
6.03
6.615
6.03
6.60
0.385
365,076
930
6.11
6.82
2024-04-24
Q
TSL
6.24
6.48
6.005
6.21
0.80
403,352
1,127
6.00
7.50
2024-04-23
Q
TSL
5.34
5.515
5.2487
5.41
0.1199
248,716
665
6.28
6.32
2024-04-22
Q
TSL
5.21
5.38
5.13
5.28
-0.23
223,528
914
5.17
5.34
2024-04-19
Q
TSL
5.58
5.6901
5.485
5.51
-0.15
137,132
577
5.46
5.62
2024-04-18
Q
TSL
5.73
5.7589
5.60
5.66
-0.2502
164,816
636
5.51
5.69
2024-04-17
Q
TSL
6.03
6.0524
5.845
5.91
-0.08
121,685
452
5.85
5.97
2024-04-16
Q
TSL
5.98
6.05
5.8542
5.99
-0.22
138,515
614
5.85
6.13
2024-04-15
Q
TSL
6.60
6.60
6.225
6.2408
-0.4292
158,152
730
5.58
6.26
2024-04-12
Q
TSL
6.74
6.805
6.6676
6.67
-0.18
989,967
480
6.17
7.30
2024-04-11
Q
TSL
6.77
6.92
6.57
6.85
0.1683
942,772
543
6.50
6.90
2024-04-10
Q
TSL
6.79
6.865
6.65
6.72
-0.2503
141,675
584
6.63
7.00
2024-04-09
Q
TSL
6.78
7.0873
6.755
6.98
0.175
131,829
502
6.90
7.11
2024-04-08
Q
TSL
6.61
6.8593
6.54
6.79
0.39
214,488
636
6.70
6.86
2024-04-05
Q
TSL
6.59
6.675
6.19
6.40
-0.30
241,646
720
6.59
7.27
2024-04-04
Q
TSL
6.65
7.00
6.56
6.70
0.15
168,876
664
6.64
6.83
2024-04-03
Q
TSL
6.36
6.59
6.34
6.57
0.08
81,227
538
5.00
6.70
2024-04-02
Q
TSL
6.40
6.53
6.3598
6.48
-0.42
213,928
1,036
6.35
7.00
2024-04-01
Q
TSL
6.96
6.96
6.67
6.91
-0.04
167,690
615
6.70
7.48
2024-03-29
Q
TSL
7.03
7.09
6.9205
6.94
-0.195
0
0
6.90
7.07
2024-03-28
Q
TSL
7.03
7.09
6.9205
6.94
-0.195
93,990
472
6.90
7.07
2024-03-27
Q
TSL
7.23
7.23
6.965
7.15
0.0936
115,896
402
7.02
7.31
2024-03-26
Q
TSL
7.09
7.3624
7.0307
7.05
0.26
184,944
793
7.07
7.15
2024-03-25
Q
TSL
6.61
6.905
6.61
6.79
0.09
128,250
421
6.82
6.97
2024-03-22
Q
TSL
6.51
6.72
6.50
6.70
-0.11
95,835
422
6.64
6.83
2024-03-21
Q
TSL
6.98
7.07
6.7689
6.81
-0.15
122,553
531
6.80
6.91
2024-03-20
Q
TSL
6.83
6.98
6.7236
6.96
0.1886
151,523
500
6.93
7.66
2024-03-19
Q
TSL
6.77
6.81
6.5784
6.75
-0.14
107,961
358
6.70
6.88
2024-03-18
Q
TSL
6.67
6.902
6.4973
6.89
0.52
173,708
607
6.76
6.96
2024-03-15
Q
TSL
6.31
6.43
6.24
6.37
0.05
106,085
391
6.33
6.51
2024-03-14
Q
TSL
6.58
6.74
6.235
6.32
-0.37
134,473
583
6.31
6.36
2024-03-13
Q
TSL
6.85
6.99
6.655
6.67
-0.40
134,037
709
6.60
6.76
2024-03-12
Q
TSL
7.09
7.161
6.82
7.06
-0.03
136,103
406
7.02
7.22
2024-03-11
Q
TSL
6.97
7.311
6.95
7.09
0.12
157,953
629
7.08
7.18
2024-03-08
Q
TSL
7.27
7.33
6.9477
6.97
-0.185
349,405
585
6.90
7.06
2024-03-07
Q
TSL
6.89
7.195
6.89
7.14
0.10
271,508
381
7.00
7.24
2024-03-06
Q
TSL
7.23
7.24
6.90
7.04
-0.21
134,911
448
6.92
18.35
2024-03-05
Q
TSL
7.38
7.43
7.08
7.25
-0.4043
136,502
534
7.23
7.90
2024-03-04
Q
TSL
8.16
8.17
7.5588
7.63
-0.73
120,106
647
7.46
7.52
2024-03-01
Q
TSL
8.25
8.45
8.1605
8.39
0.05
59,791
203
8.25
9.16
2024-02-29
Q
TSL
8.44
8.4601
8.19
8.34
-0.03
59,992
316
8.26
9.00
2024-02-28
Q
TSL
8.28
8.4902
8.21
8.36
0.111
55,556
258
8.27
8.59
2024-02-27
Q
TSL
8.43
8.5101
8.16
8.23
0.02
64,970
306
7.48
8.59
2024-02-26
Q
TSL
7.84
8.30
7.84
8.22
0.385
86,352
326
8.17
8.98
2024-02-23
Q
TSL
8.09
8.09
7.835
7.84
-0.28
64,017
257
7.73
8.05
2024-02-22
Q
TSL
7.96
8.155
7.825
8.12
0.1405
188,705
398
8.02
8.56
2024-02-21
Q
TSL
8.0099
8.22
7.85
7.9845
0.0499
86,535
257
8.04
8.73
2024-02-20
Q
TSL
8.06
8.13
7.71
7.94
-0.3501
217,534
525
7.84
7.93
2024-02-19
Q
TSL
8.37
8.4163
8.135
8.26
-0.04
0
0
5.00
10.67
2024-02-16
Q
TSL
8.37
8.4163
8.135
8.26
-0.04
405,371
524
5.00
10.67
2024-02-15
Q
TSL
7.73
8.30
7.72
8.30
0.5901
118,844
430
8.36
9.27
2024-02-14
Q
TSL
7.52
7.70
7.46
7.69
0.23
240,556
360
7.75
8.49
2024-02-13
Q
TSL
7.45
7.58
7.37
7.47
-0.21
112,581
294
7.43
7.49
2024-02-12
Q
TSL
7.87
7.9971
7.635
7.67
-0.29
185,047
434
7.61
7.65
2024-02-09
Q
TSL
7.77
7.9699
7.75
7.96
0.2079
63,646
323
7.80
8.09
2024-02-08
Q
TSL
7.72
7.8399
7.559
7.7471
0.08
73,610
273
7.73
8.48
2024-02-07
Q
TSL
7.69
7.76
7.4029
7.66
0.13
112,392
334
7.63
8.36
2024-02-06
Q
TSL
7.14
7.5718
7.14
7.53
0.17
74,253
246
7.51
8.25
2024-02-05
Q
TSL
7.50
7.50
7.0387
7.33
-0.35
112,603
314
7.24
7.98