Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:20:02 EDT Sat 30 Sep 2023
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-09-29
T
TITTGD
255.57
256.16
250.74
252.38
0.12
60,998,217
1,642
251.60
253.82
2023-09-28
T
TITTGD
251.75
252.91
249.02
252.26
0.25
65,363,103
1,643
250.85
253.43
2023-09-27
T
TITTGD
259.06
259.06
250.20
252.01
-9.16
65,740,165
1,642
251.06
253.43
2023-09-26
T
TITTGD
265.84
266.02
261.17
261.17
-6.21
45,958,889
1,642
260.67
263.05
2023-09-25
T
TITTGD
269.58
269.58
265.25
267.38
-3.40
54,776,239
1,642
265.00
268.68
2023-09-22
T
TITTGD
274.01
275.20
270.66
270.78
-0.96
43,718,403
1,642
269.72
272.83
2023-09-21
T
TITTGD
271.99
274.15
270.36
271.74
-5.51
47,937,137
1,642
270.48
273.08
2023-09-20
T
TITTGD
273.92
279.85
273.92
277.25
4.13
51,403,888
1,642
276.17
278.42
2023-09-19
T
TITTGD
276.35
276.41
272.32
273.12
-4.78
49,622,234
1,642
272.13
274.76
2023-09-18
T
TITTGD
276.67
278.87
274.91
277.90
0.88
39,007,406
1,642
276.56
278.85
2023-09-15
T
TITTGD
273.91
278.32
273.91
277.02
5.47
162,456,301
1,642
276.05
278.10
2023-09-14
T
TITTGD
269.55
273.49
269.55
271.55
2.11
49,785,154
1,642
270.54
272.99
2023-09-13
T
TITTGD
270.35
271.66
267.90
269.44
-1.22
42,509,571
1,642
268.18
270.70
2023-09-12
T
TITTGD
268.39
272.56
268.33
270.66
0.02
36,142,956
1,642
269.36
272.08
2023-09-11
T
TITTGD
270.40
271.80
269.31
270.64
2.48
40,843,466
1,642
269.58
271.93
2023-09-08
T
TITTGD
268.00
271.63
267.35
268.16
0.03
40,969,179
1,642
266.75
269.82
2023-09-07
T
TITTGD
268.10
269.36
267.12
268.13
-0.64
35,308,795
1,642
267.18
269.65
2023-09-06
T
TITTGD
267.74
270.74
267.01
268.77
-0.45
38,077,230
1,642
267.25
269.81
2023-09-05
T
TITTGD
271.82
274.28
267.71
269.22
-5.16
40,489,964
1,642
268.38
270.54
2023-09-01
T
TITTGD
278.75
279.72
274.38
274.38
-0.30
38,578,129
1,642
273.59
275.71
2023-08-31
T
TITTGD
277.11
277.59
273.14
274.68
-3.11
55,834,049
1,642
272.11
277.15
2023-08-30
T
TITTGD
279.92
281.31
276.68
277.79
-0.31
37,440,588
1,642
276.44
279.14
2023-08-29
T
TITTGD
274.23
278.36
273.52
278.10
3.54
43,506,002
1,642
276.94
279.00
2023-08-28
T
TITTGD
269.83
275.26
269.59
274.56
5.48
32,870,626
1,642
272.94
275.54
2023-08-25
T
TITTGD
271.36
272.84
266.64
269.08
-1.97
40,643,731
1,642
267.68
270.67
2023-08-24
T
TITTGD
269.88
273.20
267.63
271.05
-0.26
51,179,114
1,642
270.03
272.78
2023-08-23
T
TITTGD
267.29
272.75
267.29
271.31
6.97
52,762,983
1,642
269.73
272.18
2023-08-22
T
TITTGD
262.79
264.41
260.73
264.34
2.24
33,115,702
1,642
263.07
265.31
2023-08-21
T
TITTGD
260.58
262.45
258.48
262.10
1.99
40,488,504
1,642
260.90
263.42
2023-08-18
T
TITTGD
260.47
260.47
258.25
260.11
-0.77
35,875,423
1,642
258.91
261.09
2023-08-17
T
TITTGD
262.23
263.44
259.92
260.88
-2.74
54,726,817
1,642
259.79
262.45
2023-08-16
T
TITTGD
265.28
266.18
263.35
263.62
-2.47
42,211,888
1,642
262.97
265.09
2023-08-15
T
TITTGD
271.75
272.19
265.63
266.09
-7.12
49,335,041
1,642
265.23
268.04
2023-08-14
T
TITTGD
274.30
274.39
271.62
273.21
-3.48
42,889,371
1,642
272.17
274.20
2023-08-11
T
TITTGD
271.94
276.89
271.94
276.69
3.59
35,683,401
1,642
275.63
277.61
2023-08-10
T
TITTGD
275.26
276.04
271.26
273.10
0.09
53,797,568
1,642
272.27
275.19
2023-08-09
T
TITTGD
273.55
274.13
271.24
273.01
0.77
41,908,052
1,642
271.57
273.97
2023-08-08
T
TITTGD
271.31
273.18
269.70
272.24
-2.67
48,902,460
1,642
270.70
272.73
2023-08-04
T
TITTGD
272.92
275.47
272.40
274.91
3.75
54,026,458
1,642
274.00
275.97
2023-08-03
T
TITTGD
272.00
274.00
269.26
271.16
-0.90
44,376,991
1,642
270.34
272.22
2023-08-02
T
TITTGD
278.76
278.85
271.28
272.06
-6.99
48,788,718
1,642
271.66
273.73
2023-08-01
T
TITTGD
281.94
283.10
279.03
279.05
-8.04
47,020,476
1,642
278.24
280.36
2023-07-31
T
TITTGD
284.27
289.25
283.93
287.09
3.63
48,916,409
1,642
286.21
289.21
2023-07-28
T
TITTGD
283.14
284.52
281.04
283.46
3.59
35,946,767
1,642
282.89
285.06
2023-07-27
T
TITTGD
286.95
286.95
279.87
279.87
-9.61
51,736,737
1,642
279.46
281.37
2023-07-26
T
TITTGD
291.17
291.44
287.74
289.48
-1.46
38,645,104
1,642
288.50
290.30
2023-07-25
T
TITTGD
288.38
291.67
287.93
290.94
3.59
33,518,611
1,642
289.60
292.01
2023-07-24
T
TITTGD
288.98
288.98
285.11
287.35
-1.78
29,288,211
1,642
286.16
288.37
2023-07-21
T
TITTGD
286.44
289.88
286.23
289.13
1.82
34,628,404
1,642
288.00
290.07
2023-07-20
T
TITTGD
293.21
293.76
287.27
287.31
-8.16
49,924,487
1,642
286.36
289.10
2023-07-19
T
TITTGD
295.30
296.94
294.23
295.47
-0.47
38,615,179
1,642
294.08
296.65
2023-07-18
T
TITTGD
294.87
298.80
293.68
295.94
4.87
56,578,991
1,642
294.64
297.22
2023-07-17
T
TITTGD
289.54
291.98
287.98
291.07
-0.58
35,264,527
1,642
290.14
292.50
2023-07-14
T
TITTGD
291.34
294.62
290.88
291.65
0.64
42,231,886
1,642
291.16
293.14
2023-07-13
T
TITTGD
292.83
293.37
290.37
291.01
0.43
52,909,767
1,642
290.22
292.10
2023-07-12
T
TITTGD
282.57
291.62
282.48
290.58
12.33
66,894,819
1,642
289.90
291.63
2023-07-11
T
TITTGD
278.49
280.00
276.60
278.25
1.41
40,838,538
1,642
276.79
278.98
2023-07-10
T
TITTGD
271.04
277.77
270.95
276.84
4.45
43,533,878
1,642
275.55
277.95
2023-07-07
T
TITTGD
272.60
275.57
271.76
272.39
1.60
40,151,699
1,642
271.36
273.53
2023-07-06
T
TITTGD
274.19
274.19
269.37
270.79
-4.95
51,441,411
1,642
270.21
272.76
2023-07-05
T
TITTGD
282.38
282.38
275.74
275.74
-5.09
47,943,658
1,642
275.23
277.21
2023-07-04
T
TITTGD
280.09
280.83
279.01
280.83
2.14
20,966,780
1,642
279.19
281.98