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
13:19:31 EDT Sat 25 Mar 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
2023-03-24
T
TITTGD
305.64
308.44
302.33
306.23
4.83
68,996,920
1,642
305.15
307.11
2023-03-23
T
TITTGD
298.38
304.89
296.02
301.40
5.35
73,979,501
1,642
300.44
303.05
2023-03-22
T
TITTGD
292.58
299.19
291.43
296.05
4.48
76,193,688
1,642
294.84
297.16
2023-03-21
T
TITTGD
293.52
294.08
287.90
291.57
-7.49
61,907,924
1,642
290.04
293.14
2023-03-20
T
TITTGD
300.90
301.83
296.86
299.06
0.84
80,818,138
1,642
297.90
300.06
2023-03-17
T
TITTGD
287.51
301.09
286.10
298.22
15.03
231,818,543
1,642
296.11
299.25
2023-03-16
T
TITTGD
285.02
285.02
277.43
283.19
-2.25
69,436,181
1,642
281.23
284.15
2023-03-15
T
TITTGD
287.94
288.79
282.26
285.44
4.07
93,536,517
1,642
284.00
286.58
2023-03-14
T
TITTGD
279.94
282.45
277.21
281.37
1.00
79,124,396
1,642
280.14
282.55
2023-03-13
T
TITTGD
275.52
282.70
275.52
280.37
15.10
133,799,850
1,642
279.62
282.26
2023-03-10
T
TITTGD
265.63
272.13
264.93
265.27
4.47
81,219,510
1,642
264.66
267.55
2023-03-09
T
TITTGD
263.52
265.25
260.30
260.80
-1.11
58,822,882
1,642
259.99
262.52
2023-03-08
T
TITTGD
262.57
266.22
260.82
261.91
-0.03
57,069,817
1,642
261.04
263.71
2023-03-07
T
TITTGD
268.32
268.32
261.13
261.94
-8.72
62,781,654
1,642
261.11
264.08
2023-03-06
T
TITTGD
272.75
274.01
269.05
270.66
-3.78
56,437,227
1,642
269.61
271.80
2023-03-03
T
TITTGD
274.19
274.44
271.63
274.44
3.97
55,831,139
1,642
273.21
275.01
2023-03-02
T
TITTGD
268.75
270.50
267.96
270.47
-0.07
61,361,949
1,642
268.79
271.68
2023-03-01
T
TITTGD
268.98
272.59
268.27
270.54
4.97
78,435,315
1,642
269.57
272.19
2023-02-28
T
TITTGD
262.04
267.53
260.83
265.57
3.22
89,694,389
1,642
264.35
267.04
2023-02-27
T
TITTGD
261.19
263.41
260.09
262.35
1.11
60,659,126
1,642
260.96
263.52
2023-02-24
T
TITTGD
259.07
261.52
258.20
261.24
-0.13
65,101,507
1,642
260.00
262.25
2023-02-23
T
TITTGD
261.96
263.99
260.43
261.37
-1.89
70,452,210
1,642
260.07
262.61
2023-02-22
T
TITTGD
266.38
266.38
261.92
263.26
-5.60
69,666,587
1,642
262.18
264.42
2023-02-21
T
TITTGD
270.03
271.69
267.85
268.86
-1.79
51,102,410
1,642
268.01
270.61
2023-02-17
T
TITTGD
270.16
271.20
266.06
270.65
-3.45
54,419,951
1,642
269.56
271.78
2023-02-16
T
TITTGD
271.46
275.50
268.39
274.10
0.62
60,449,990
1,642
272.97
275.61
2023-02-15
T
TITTGD
275.34
275.34
271.57
273.48
-6.46
67,061,778
1,642
272.41
275.28
2023-02-14
T
TITTGD
278.99
280.99
276.44
279.94
-0.77
61,253,425
1,642
278.17
280.50
2023-02-13
T
TITTGD
280.38
282.49
278.83
280.71
-0.74
61,131,599
1,642
279.68
282.08
2023-02-10
T
TITTGD
282.40
283.38
279.30
281.45
-2.52
49,529,288
1,642
280.21
282.78
2023-02-09
T
TITTGD
291.87
293.30
282.76
283.97
-5.52
62,726,265
1,642
283.05
285.34
2023-02-08
T
TITTGD
291.63
292.05
288.26
289.49
-1.44
42,156,853
1,642
288.68
290.91
2023-02-07
T
TITTGD
288.68
292.84
287.65
290.93
3.13
59,041,489
1,642
288.63
291.60
2023-02-06
T
TITTGD
287.29
289.18
285.18
287.80
-3.12
61,895,322
1,642
286.11
288.88
2023-02-03
T
TITTGD
295.16
296.85
289.77
290.92
-10.13
87,486,362
1,642
290.17
293.24
2023-02-02
T
TITTGD
310.32
311.05
298.99
301.05
-8.72
69,294,149
1,642
299.76
302.49
2023-02-01
T
TITTGD
303.62
311.45
302.68
309.77
5.20
65,838,247
1,642
308.54
310.68
2023-01-31
T
TITTGD
303.31
304.57
301.86
304.57
0.34
59,063,181
1,642
302.76
304.97
2023-01-30
T
TITTGD
306.23
307.85
304.23
304.23
-2.60
58,354,398
1,642
303.93
305.79
2023-01-27
T
TITTGD
308.68
308.68
305.14
306.83
-4.07
59,058,416
1,642
305.74
308.15
2023-01-26
T
TITTGD
314.10
314.10
308.75
310.90
-5.53
58,358,118
1,642
309.54
311.98
2023-01-25
T
TITTGD
307.68
316.93
307.68
316.43
6.20
55,756,972
1,642
314.91
317.56
2023-01-24
T
TITTGD
310.06
311.24
304.60
310.23
2.23
51,198,788
1,642
308.52
311.02
2023-01-23
T
TITTGD
304.64
308.26
302.57
308.00
-0.05
52,842,776
1,642
306.72
308.95
2023-01-20
T
TITTGD
303.81
308.05
303.08
308.05
1.86
50,464,652
1,642
306.51
308.71
2023-01-19
T
TITTGD
300.91
307.30
299.49
306.19
6.15
69,422,896
1,642
304.90
307.45
2023-01-18
T
TITTGD
304.77
305.72
300.04
300.04
-0.55
63,230,076
1,642
299.90
301.88
2023-01-17
T
TITTGD
307.59
307.59
299.61
300.59
-9.30
59,630,156
1,642
299.77
301.90
2023-01-16
T
TITTGD
309.97
311.03
309.67
309.89
-1.08
39,594,114
1,642
308.85
311.46
2023-01-13
T
TITTGD
308.34
312.46
307.97
310.97
4.20
69,772,928
1,642
310.04
312.04
2023-01-12
T
TITTGD
306.67
307.29
302.82
306.77
4.09
60,318,859
1,642
304.84
307.67
2023-01-11
T
TITTGD
306.32
306.67
299.80
302.68
-2.21
58,546,333
1,642
301.39
303.64
2023-01-10
T
TITTGD
300.17
304.99
299.05
304.89
6.41
44,371,097
1,642
303.48
306.00
2023-01-09
T
TITTGD
303.98
304.43
298.19
298.48
-3.54
54,668,437
1,642
297.40
299.86
2023-01-06
T
TITTGD
302.67
305.12
298.63
302.02
3.39
72,054,045
1,642
300.49
302.87
2023-01-05
T
TITTGD
294.36
298.73
292.58
298.63
-0.38
53,954,832
1,642
296.47
299.62
2023-01-04
T
TITTGD
293.35
300.04
293.05
299.01
9.12
76,683,267
1,642
296.92
299.71
2023-01-03
T
TITTGD
284.93
292.06
284.93
289.89
12.10
62,173,753
1,642
288.80
291.15
2022-12-30
T
TITTGD
279.91
280.13
275.69
277.79
-1.55
33,132,990
1,642
276.79
278.54
2022-12-29
T
TITTGD
282.01
283.32
278.85
279.34
-0.69
42,320,655
1,642
278.31
280.62
2022-12-28
T
TITTGD
283.59
284.06
278.88
280.03
-1.65
46,563,694
1,642
279.32
281.96