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
21:56:03 EST Thu 30 Nov 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
2023-11-30
T
TITX20
679.19
679.81
675.93
678.81
-0.23
100,705,482
1,642
674.42
683.77
2023-11-29
T
TITX20
679.46
680.51
676.60
679.04
1.06
66,695,215
1,642
674.91
683.09
2023-11-28
T
TITX20
674.17
678.13
671.53
677.98
5.05
66,758,941
1,642
673.95
681.75
2023-11-27
T
TITX20
672.06
675.00
670.70
672.93
0.79
61,251,429
1,642
669.27
677.00
2023-11-24
T
TITX20
668.61
673.33
668.61
672.14
3.41
34,211,381
1,642
668.25
675.88
2023-11-23
T
TITX20
666.75
669.21
666.71
668.73
1.65
21,638,332
1,642
665.28
672.95
2023-11-22
T
TITX20
667.12
668.45
665.18
667.08
-1.91
54,891,797
1,642
663.74
671.61
2023-11-21
T
TITX20
673.57
674.72
668.78
668.99
-2.75
56,990,250
1,642
665.58
673.74
2023-11-20
T
TITX20
666.72
671.74
665.89
671.74
4.13
53,111,874
1,642
667.69
675.36
2023-11-17
T
TITX20
665.79
668.89
663.32
667.61
3.38
52,734,158
1,642
664.29
672.08
2023-11-16
T
TITX20
665.91
667.21
660.70
664.23
-1.68
72,855,771
1,642
660.48
668.39
2023-11-15
T
TITX20
668.22
669.88
663.65
665.91
-1.47
75,217,829
1,642
662.10
670.26
2023-11-14
T
TITX20
658.57
667.93
658.57
667.38
14.76
71,564,418
1,642
663.29
671.25
2023-11-13
T
TITX20
654.29
657.67
652.43
652.62
-2.99
50,845,300
1,642
649.23
657.09
2023-11-10
T
TITX20
655.74
655.76
648.64
655.61
-1.64
64,073,870
1,642
651.27
659.59
2023-11-09
T
TITX20
659.21
666.13
656.92
657.25
2.20
76,115,252
1,642
653.60
662.61
2023-11-08
T
TITX20
659.32
663.25
653.90
655.05
-5.94
68,818,193
1,642
651.35
659.94
2023-11-07
T
TITX20
664.87
664.87
656.79
660.99
-9.96
65,259,778
1,642
657.57
666.52
2023-11-06
T
TITX20
681.59
681.59
669.99
670.95
-9.13
60,500,908
1,642
667.41
675.85
2023-11-03
T
TITX20
669.72
682.65
669.72
680.08
13.41
79,046,641
1,643
675.71
684.16
2023-11-02
T
TITX20
658.21
666.81
658.21
666.67
12.57
78,723,260
1,642
662.67
670.55
2023-11-01
T
TITX20
649.82
656.35
649.31
654.10
5.32
67,123,441
1,642
649.93
658.51
2023-10-31
T
TITX20
647.69
652.59
647.11
648.78
1.62
84,810,461
1,642
644.95
653.55
2023-10-30
T
TITX20
649.44
653.56
645.75
647.16
-0.93
57,564,789
1,642
643.50
652.08
2023-10-27
T
TITX20
645.63
648.28
642.95
648.09
4.21
66,693,419
1,642
643.82
652.16
2023-10-26
T
TITX20
642.80
645.53
640.20
643.88
-1.58
65,365,570
1,642
640.07
648.54
2023-10-25
T
TITX20
648.47
651.52
645.18
645.46
-5.05
58,556,492
1,642
641.71
650.79
2023-10-24
T
TITX20
650.99
654.80
649.36
650.51
0.94
62,478,285
1,642
647.02
655.35
2023-10-23
T
TITX20
650.47
654.86
643.44
649.57
-4.87
56,124,179
1,642
646.08
654.52
2023-10-20
T
TITX20
659.35
660.36
654.40
654.44
-5.69
64,166,832
1,642
650.69
659.31
2023-10-19
T
TITX20
660.58
663.05
657.85
660.13
-2.26
54,347,213
1,642
656.87
664.95
2023-10-18
T
TITX20
670.93
671.39
661.29
662.39
-7.20
53,036,136
1,642
659.17
667.15
2023-10-17
T
TITX20
662.15
670.24
662.14
669.59
4.58
50,794,743
1,642
665.64
673.28
2023-10-16
T
TITX20
662.25
667.74
659.63
665.01
3.82
52,130,287
1,642
661.03
668.79
2023-10-13
T
TITX20
662.34
664.21
660.82
661.19
5.81
62,809,004
1,642
657.70
665.32
2023-10-12
T
TITX20
667.62
667.75
652.53
655.38
-11.45
47,228,161
1,642
649.62
665.48
2023-10-11
T
TITX20
666.38
670.19
663.58
666.83
1.12
54,066,439
1,642
662.83
670.49
2023-10-10
T
TITX20
663.67
669.23
663.67
665.71
7.62
58,820,403
1,642
661.34
669.73
2023-10-06
T
TITX20
646.79
658.97
642.89
658.09
9.41
49,993,124
1,642
653.33
661.99
2023-10-05
T
TITX20
642.18
648.68
642.18
648.68
4.83
47,933,621
1,642
643.99
652.91
2023-10-04
T
TITX20
644.77
645.01
638.68
643.85
-1.84
63,073,928
1,642
639.70
648.29
2023-10-03
T
TITX20
646.98
649.81
643.06
645.69
-3.87
67,909,857
1,642
641.55
650.46
2023-10-02
T
TITX20
664.63
664.63
648.41
649.56
-17.24
69,418,357
1,642
645.98
655.56
2023-09-29
T
TITX20
672.90
674.01
665.63
666.80
-1.92
75,173,221
1,642
663.40
672.10
2023-09-28
T
TITX20
662.46
668.98
662.09
668.72
4.00
64,873,077
1,643
664.38
673.02
2023-09-27
T
TITX20
665.60
668.54
661.34
664.72
0.95
66,848,121
1,642
660.99
669.64
2023-09-26
T
TITX20
673.32
675.49
663.77
663.77
-13.00
56,821,160
1,642
660.55
668.99
2023-09-25
T
TITX20
675.30
679.38
674.57
676.77
-1.54
57,281,275
1,642
673.18
681.78
2023-09-22
T
TITX20
680.22
682.92
677.89
678.31
0.63
46,985,477
1,642
674.78
683.47
2023-09-21
T
TITX20
685.91
685.91
677.64
677.68
-12.71
51,665,764
1,642
674.65
683.49
2023-09-20
T
TITX20
690.54
696.72
690.28
690.39
0.03
50,757,937
1,642
687.17
695.53
2023-09-19
T
TITX20
701.20
701.45
690.26
690.36
-12.63
57,402,107
1,642
687.32
696.01
2023-09-18
T
TITX20
704.78
704.78
700.47
702.99
-1.61
58,712,385
1,642
698.83
706.64
2023-09-15
T
TITX20
705.55
709.74
704.06
704.60
1.27
195,868,052
1,642
700.73
709.97
2023-09-14
T
TITX20
695.73
703.69
695.73
703.33
9.16
102,735,456
1,642
699.48
707.02
2023-09-13
T
TITX20
699.16
700.42
693.56
694.17
-4.75
102,013,453
1,642
690.84
699.14
2023-09-12
T
TITX20
697.25
703.74
697.25
698.92
0.40
112,467,291
1,642
695.33
703.02
2023-09-11
T
TITX20
696.82
700.86
696.48
698.52
5.03
113,279,928
1,642
694.89
703.23
2023-09-08
T
TITX20
693.66
696.93
693.02
693.49
-0.32
73,620,151
1,642
690.09
698.56
2023-09-07
T
TITX20
695.22
695.22
691.95
693.81
-5.32
62,497,087
1,642
690.07
698.57
2023-09-06
T
TITX20
703.97
705.89
697.95
699.13
-5.82
72,201,219
1,642
695.52
703.90
2023-09-05
T
TITX20
708.10
710.01
703.03
704.95
-5.49
82,913,575
1,642
701.31
709.26
2023-09-01
T
TITX20
710.69
713.40
703.94
710.44
4.06
74,063,537
1,642
706.81
714.27
2023-08-31
T
TITX20
707.53
708.78
704.14
706.39
-0.63
103,558,803
1,642
699.56
713.12