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
07:05:38 EDT Wed 23 Apr 2025
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
2025-04-22
T
TITX20
794.75
796.54
786.84
787.49
0.79
74,452,190
1,642
781.88
794.56
2025-04-21
T
TITX20
796.78
797.76
779.84
786.70
-6.95
67,468,131
1,642
780.58
792.52
2025-04-17
T
TITX20
792.02
797.08
787.11
793.65
2.36
85,671,798
1,642
788.80
799.03
2025-04-16
T
TITX20
787.25
796.38
786.93
791.29
9.09
88,987,977
1,642
785.44
797.49
2025-04-15
T
TITX20
777.45
782.87
776.36
782.20
6.37
78,964,695
1,642
776.89
787.41
2025-04-14
T
TITX20
771.01
777.98
768.35
775.83
10.26
83,233,254
1,642
768.46
781.46
2025-04-11
T
TITX20
749.34
768.17
749.34
765.57
23.07
93,494,466
1,642
758.99
771.32
2025-04-10
T
TITX20
757.24
757.24
734.19
742.50
-21.17
101,695,402
1,642
736.14
751.24
2025-04-09
T
TITX20
709.20
766.10
706.67
763.67
53.23
157,939,162
1,642
752.72
769.71
2025-04-08
T
TITX20
748.07
748.07
705.71
710.44
-17.39
116,203,830
1,642
704.00
721.97
2025-04-07
T
TITX20
716.68
750.62
704.86
727.83
-9.29
134,846,076
1,642
720.55
736.88
2025-04-04
T
TITX20
771.29
771.29
729.60
737.12
-52.31
155,768,999
1,642
732.82
746.87
2025-04-03
T
TITX20
789.01
800.12
788.02
789.43
-30.99
102,757,742
1,642
784.72
797.94
2025-04-02
T
TITX20
813.48
820.81
811.70
820.42
3.51
72,990,166
1,642
814.26
824.93
2025-04-01
T
TITX20
814.47
819.57
809.94
816.91
0.21
73,526,135
1,642
811.00
822.73
2025-03-31
T
TITX20
811.38
819.44
799.90
816.70
1.09
88,740,434
1,642
811.18
822.70
2025-03-28
T
TITX20
829.30
829.30
813.83
815.61
-13.78
82,730,764
1,642
811.64
822.88
2025-03-27
T
TITX20
825.70
831.53
820.03
829.39
5.75
67,746,061
1,642
823.80
834.64
2025-03-26
T
TITX20
832.62
836.00
823.01
823.64
-7.10
67,237,828
1,642
820.13
830.81
2025-03-25
T
TITX20
829.18
835.50
829.18
830.74
5.08
76,739,655
1,642
826.53
836.52
2025-03-24
T
TITX20
824.21
829.29
824.21
825.66
5.76
79,958,983
1,642
821.24
830.77
2025-03-21
T
TITX20
821.03
822.14
813.64
819.90
-6.19
181,244,272
1,642
814.24
825.69
2025-03-20
T
TITX20
820.05
829.09
818.44
826.09
0.83
78,888,868
1,642
821.24
831.50
2025-03-19
T
TITX20
815.89
827.16
814.69
825.26
9.71
81,744,129
1,642
819.41
830.03
2025-03-18
T
TITX20
818.88
819.45
814.08
815.55
1.29
78,985,873
1,642
810.78
820.72
2025-03-17
T
TITX20
801.74
814.84
801.74
814.26
12.73
88,021,803
1,642
809.42
818.57
2025-03-14
T
TITX20
797.98
803.54
795.18
801.53
10.71
77,600,572
1,642
796.26
805.79
2025-03-13
T
TITX20
790.40
796.73
785.73
790.82
0.45
98,346,631
1,642
784.59
796.55
2025-03-12
T
TITX20
785.14
792.29
784.94
790.37
8.23
83,470,929
1,642
784.48
796.73
2025-03-11
T
TITX20
771.80
783.44
771.80
782.14
12.83
99,944,792
1,642
775.75
788.49
2025-03-10
T
TITX20
786.88
786.88
765.42
769.31
-22.93
107,118,515
1,642
764.66
777.96
2025-03-07
T
TITX20
785.93
799.16
782.59
792.24
8.13
88,557,180
1,642
786.51
798.91
2025-03-06
T
TITX20
786.07
793.35
780.44
784.11
-8.38
83,503,568
1,642
778.70
791.04
2025-03-05
T
TITX20
776.50
792.52
776.50
792.49
15.47
91,439,001
1,642
785.26
798.47
2025-03-04
T
TITX20
775.75
783.75
761.25
777.02
-4.86
113,333,837
1,642
770.68
784.56
2025-03-03
T
TITX20
802.94
807.80
779.30
781.88
-16.92
100,096,731
1,642
776.71
790.81
2025-02-28
T
TITX20
794.94
799.20
791.00
798.80
-1.43
149,485,256
1,642
792.92
804.60
2025-02-27
T
TITX20
813.30
816.04
800.18
800.23
-13.40
93,540,659
1,642
796.71
808.31
2025-02-26
T
TITX20
806.66
817.84
806.13
813.63
8.49
96,404,618
1,642
808.28
819.37
2025-02-25
T
TITX20
813.74
814.59
799.42
805.14
-7.92
101,169,335
1,642
800.61
811.89
2025-02-24
T
TITX20
813.71
816.47
804.11
813.06
1.27
83,581,239
1,642
808.08
819.16
2025-02-21
T
TITX20
829.03
829.03
810.18
811.79
-17.59
94,617,852
1,642
807.75
819.57
2025-02-20
T
TITX20
826.68
833.07
825.69
829.38
2.35
80,154,760
1,642
825.00
834.03
2025-02-19
T
TITX20
828.72
828.72
823.61
827.03
-1.96
70,972,851
1,642
821.89
832.47
2025-02-18
T
TITX20
825.68
830.40
821.62
828.99
7.83
85,201,306
1,642
826.28
831.58
2025-02-14
T
TITX20
833.61
834.50
820.03
821.16
-8.98
73,912,810
1,642
817.11
827.65
2025-02-13
T
TITX20
830.76
830.76
825.89
830.14
2.64
76,229,005
1,642
825.27
834.85
2025-02-12
T
TITX20
822.89
831.71
822.04
827.50
1.93
85,192,461
1,642
822.33
832.75
2025-02-11
T
TITX20
830.36
831.34
825.57
825.57
-8.36
75,124,776
1,642
821.82
832.10
2025-02-10
T
TITX20
831.55
836.75
831.55
833.93
9.81
91,418,444
1,642
829.30
838.63
2025-02-07
T
TITX20
827.33
830.38
821.50
824.12
-0.14
106,827,873
1,642
818.90
829.46
2025-02-06
T
TITX20
831.88
831.88
821.45
824.26
-7.31
86,902,743
1,642
819.13
829.84
2025-02-05
T
TITX20
825.19
833.49
825.19
831.57
9.04
95,325,167
1,642
826.47
836.94
2025-02-04
T
TITX20
812.99
824.58
811.02
822.53
12.94
74,296,406
1,642
816.98
827.68
2025-02-03
T
TITX20
797.78
814.72
793.05
809.59
-8.80
93,182,946
1,642
803.81
817.55
2025-01-31
T
TITX20
832.85
833.42
817.22
818.39
-14.42
99,231,327
1,642
813.51
825.11
2025-01-30
T
TITX20
825.02
834.24
825.02
832.81
12.92
80,820,503
1,642
827.21
837.74
2025-01-29
T
TITX20
818.71
823.86
814.16
819.89
0.29
72,010,498
1,642
814.49
824.79
2025-01-28
T
TITX20
818.12
822.19
812.46
819.60
3.61
63,328,888
1,642
814.36
824.80
2025-01-27
T
TITX20
825.67
825.67
814.20
815.99
-17.82
81,647,463
1,642
811.27
822.83
2025-01-24
T
TITX20
832.40
836.28
831.97
833.81
3.27
81,274,702
1,642
828.84
838.96