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
19:00:32 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
TTOO
3.09
3.75
3.09
3.65
0.64
254,250
1,016
3.52
3.90
2024-05-01
Q
TTOO
3.36
3.70
2.9616
3.00
-0.355
507,296
1,410
2.95
3.32
2024-04-30
Q
TTOO
2.91
3.54
2.88
3.355
0.415
521,218
1,710
3.19
3.50
2024-04-29
Q
TTOO
2.84
2.98
2.82
2.94
0.11
96,161
545
2.88
2.95
2024-04-26
Q
TTOO
2.76
2.9353
2.7001
2.84
0.10
139,835
831
2.46
2.92
2024-04-25
Q
TTOO
2.68
2.88
2.60
2.74
-0.015
412,332
1,560
2.51
2.76
2024-04-24
Q
TTOO
2.74
2.78
2.60
2.76
0.0315
329,573
1,485
2.62
2.86
2024-04-23
Q
TTOO
2.62
2.96
2.60
2.72
-0.44
357,900
1,701
2.69
3.05
2024-04-22
Q
TTOO
3.00
3.40
2.78
3.16
0.20
1,359,287
2,822
2.62
2.75
2024-04-19
Q
TTOO
3.01
3.07
2.92
2.96
-0.03
506,932
1,457
3.53
3.87
2024-04-18
Q
TTOO
2.94
2.9997
2.88
2.99
0.05
106,826
618
2.88
3.10
2024-04-17
Q
TTOO
3.07
3.0787
2.88
2.94
-0.10
63,952
402
2.85
3.29
2024-04-16
Q
TTOO
2.95
3.19
2.80
3.03
0.06
84,528
388
2.97
3.41
2024-04-15
Q
TTOO
3.1533
3.24
2.79
2.95
-0.19
188,846
841
2.60
3.10
2024-04-12
Q
TTOO
3.15
3.27
3.08
3.14
0.01
154,512
668
3.08
3.29
2024-04-11
Q
TTOO
3.07
3.29
3.00
3.15
0.08
161,961
728
3.17
3.25
2024-04-10
Q
TTOO
3.01
3.38
2.85
3.07
-0.06
266,743
1,041
3.00
3.29
2024-04-09
Q
TTOO
2.82
3.3656
2.76
3.13
0.31
276,509
1,114
2.88
3.23
2024-04-08
Q
TTOO
2.85
2.8712
2.75
2.82
-0.01
65,612
459
2.74
2.85
2024-04-05
Q
TTOO
2.92
2.99
2.75
2.83
-0.03
89,951
524
2.74
4.00
2024-04-04
Q
TTOO
2.84
3.02
2.81
2.86
0.07
125,952
671
2.81
3.24
2024-04-03
Q
TTOO
2.96
2.99
2.77
2.79
-0.17
107,067
648
2.57
2.98
2024-04-02
Q
TTOO
2.87
2.98
2.83
2.96
-0.02
75,786
607
2.90
3.24
2024-04-01
Q
TTOO
3.00
3.05
2.83
2.98
-0.02
102,278
718
2.83
3.02
2024-03-29
Q
TTOO
2.99
3.158
2.84
3.00
-0.05
0
0
2.90
3.08
2024-03-28
Q
TTOO
2.99
3.158
2.84
3.00
-0.05
338,431
1,320
2.90
3.08
2024-03-27
Q
TTOO
2.86
3.22
2.80
3.05
0.19
273,393
985
2.90
3.06
2024-03-26
Q
TTOO
2.89
2.96
2.79
2.86
-0.12
189,347
754
2.85
2.86
2024-03-25
Q
TTOO
2.95
3.005
2.70
2.98
0.11
252,003
1,096
2.67
3.02
2024-03-22
Q
TTOO
3.08
3.08
2.82
2.87
-0.15
351,663
1,268
2.66
3.01
2024-03-21
Q
TTOO
3.16
3.19
2.99
3.02
-0.09
319,802
1,459
3.03
3.11
2024-03-20
Q
TTOO
3.95
3.95
2.99
3.11
-0.38
772,165
3,301
3.03
3.30
2024-03-19
Q
TTOO
3.96
4.07
3.3801
3.49
-0.44
485,268
1,864
3.82
4.33
2024-03-18
Q
TTOO
4.21
4.33
3.60
3.93
-0.25
232,744
1,304
3.93
4.42
2024-03-15
Q
TTOO
3.98
4.24
3.98
4.18
0.16
70,674
581
4.07
4.79
2024-03-14
Q
TTOO
4.57
4.71
3.95
4.02
-0.56
206,843
1,471
4.01
4.22
2024-03-13
Q
TTOO
4.69
5.01
4.5899
4.60
-0.03
127,369
599
4.65
5.01
2024-03-12
Q
TTOO
4.54
4.88
4.54
4.63
0.16
81,796
695
4.54
4.82
2024-03-11
Q
TTOO
4.90
5.04
4.45
4.47
-0.44
122,956
956
4.46
4.75
2024-03-08
Q
TTOO
4.94
5.1863
4.86
4.91
0.03
45,858
502
4.78
5.18
2024-03-07
Q
TTOO
4.77
5.10
4.77
4.88
0.05
51,421
445
4.80
5.20
2024-03-06
Q
TTOO
4.87
4.9788
4.66
4.83
-0.09
84,916
673
4.42
5.00
2024-03-05
Q
TTOO
5.19
5.3001
4.92
4.92
-0.36
80,328
772
4.95
5.15
2024-03-04
Q
TTOO
5.29
5.57
5.1908
5.28
130,133
945
5.12
5.50
2024-03-01
Q
TTOO
5.06
5.42
4.75
5.21
0.17
140,034
823
5.00
5.45
2024-02-29
Q
TTOO
5.05
5.19
5.01
5.04
-0.01
70,011
662
5.00
5.55
2024-02-28
Q
TTOO
5.25
5.25
5.01
5.05
-0.25
100,791
700
5.00
5.25
2024-02-27
Q
TTOO
5.40
5.42
5.11
5.30
-0.13
133,064
674
5.16
5.38
2024-02-26
Q
TTOO
5.30
5.45
5.15
5.43
0.01
66,089
536
4.85
5.42
2024-02-23
Q
TTOO
5.38
5.49
5.21
5.42
-0.06
91,961
553
5.28
5.49
2024-02-22
Q
TTOO
5.50
5.6119
5.201
5.48
-0.07
95,038
575
5.20
5.61
2024-02-21
Q
TTOO
5.45
5.66
5.08
5.55
0.03
135,620
700
5.35
6.33
2024-02-20
Q
TTOO
5.37
5.56
5.15
5.52
0.07
142,853
864
5.24
5.60
2024-02-19
Q
TTOO
6.00
6.00
5.40
5.45
-0.94
0
0
5.40
5.70
2024-02-16
Q
TTOO
6.00
6.00
5.40
5.45
-0.94
345,436
1,895
5.40
5.70
2024-02-15
Q
TTOO
6.20
6.95
5.9085
6.39
0.16
557,450
2,825
5.95
6.66
2024-02-14
Q
TTOO
6.25
6.74
6.0073
6.23
-0.01
365,216
1,626
6.15
6.77
2024-02-13
Q
TTOO
6.25
6.7759
5.52
6.24
-0.25
526,959
2,613
5.58
6.30
2024-02-12
Q
TTOO
6.24
6.95
5.20
6.49
1.60
5,286,519
18,143
6.02
6.58
2024-02-09
Q
TTOO
4.37
4.94
4.2928
4.89
0.56
162,139
965
4.69
5.29
2024-02-08
Q
TTOO
4.25
4.3676
4.166
4.29
0.02
36,202
489
4.20
4.70
2024-02-07
Q
TTOO
4.50
4.5428
4.13
4.26
-0.17
87,141
565
4.19
25.42
2024-02-06
Q
TTOO
4.33
4.4601
4.2001
4.43
0.11
43,530
414
4.31
4.65
2024-02-05
Q
TTOO
4.65
4.7198
4.21
4.32
-0.44
86,941
699
4.00
4.58