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
13:19:38 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
Q
TCBP
0.445
0.445
0.41
0.43
-0.0022
192,863
117
0.30
0.4233
2023-09-28
Q
TCBP
0.376
0.44
0.376
0.4197
0.0387
72,333
167
0.3839
0.4667
2023-09-27
Q
TCBP
0.381
0.41
0.38
0.385
110,802
121
0.3567
0.4321
2023-09-26
Q
TCBP
0.362
0.3999
0.35
0.381
0.025
131,853
203
0.38
0.4255
2023-09-25
Q
TCBP
0.3949
0.3955
0.35
0.362
-0.043
198,877
292
0.3238
0.55
2023-09-22
Q
TCBP
0.427
0.4462
0.38
0.4039
-0.0215
142,024
152
0.38
0.50
2023-09-21
Q
TCBP
0.4411
0.45
0.4001
0.427
-0.0295
199,232
266
0.30
1.10
2023-09-20
Q
TCBP
0.4607
0.4791
0.45
0.4533
-0.012
141,170
174
0.44
0.4884
2023-09-19
Q
TCBP
0.46
0.49
0.456
0.489
0.005
109,649
112
0.3518
0.5341
2023-09-18
Q
TCBP
0.485
0.50
0.4502
0.4749
-0.0132
178,975
154
0.4162
0.5318
2023-09-15
Q
TCBP
0.475
0.485
0.4551
0.4702
0.0001
61,351
72
0.4234
0.5564
2023-09-14
Q
TCBP
0.46
0.48
0.4577
0.475
-0.0009
120,568
164
0.455
0.521
2023-09-13
Q
TCBP
0.49
0.4998
0.46
0.481
-0.0005
105,430
104
0.4216
0.5101
2023-09-12
Q
TCBP
0.5017
0.5353
0.455
0.4999
-0.0185
200,493
122
0.4308
0.5199
2023-09-11
Q
TCBP
0.51
0.565
0.4899
0.49
-0.01
366,953
302
0.50
0.597
2023-09-08
Q
TCBP
0.4802
0.5372
0.474
0.50
0.0044
239,505
285
0.4939
0.5959
2023-09-07
Q
TCBP
0.52
0.5498
0.4817
0.4903
-0.0409
253,563
231
0.50
0.564
2023-09-06
Q
TCBP
0.5393
0.59
0.5155
0.5436
-0.0345
272,865
189
0.4847
0.6268
2023-09-05
Q
TCBP
0.5854
0.64
0.5468
0.5797
0.0034
303,627
266
0.49
0.6556
2023-09-04
Q
TCBP
0.5899
0.5899
0.53
0.57
0.0076
0
0
0.503
0.6187
2023-09-01
Q
TCBP
0.5899
0.5899
0.53
0.57
0.0076
106,931
152
0.503
0.6187
2023-08-31
Q
TCBP
0.55
0.60
0.55
0.56
0.001
157,479
196
0.503
0.6404
2023-08-30
Q
TCBP
0.575
0.5851
0.53
0.55
0.001
264,284
243
0.5039
0.68
2023-08-29
Q
TCBP
0.51
0.6449
0.50
0.5614
0.018
938,799
709
0.5305
0.6567
2023-08-28
Q
TCBP
0.55
0.5661
0.5111
0.5589
0.008
163,180
162
0.4779
0.5861
2023-08-25
Q
TCBP
0.51
0.5438
0.508
0.543
0.0201
109,977
131
0.503
0.6024
2023-08-24
Q
TCBP
0.521
0.53
0.46
0.5078
-0.0371
219,562
227
0.4765
0.5753
2023-08-23
Q
TCBP
0.48
0.587
0.48
0.5382
0.053
413,009
273
0.4756
0.78
2023-08-22
Q
TCBP
0.468
0.52
0.455
0.505
0.0226
292,303
195
0.4801
0.5589
2023-08-21
Q
TCBP
0.52
0.52
0.461
0.4733
0.0004
63,876
165
0.4482
0.5616
2023-08-18
Q
TCBP
0.5083
0.521
0.4599
0.4829
-0.0263
226,577
187
0.4391
0.5655
2023-08-17
Q
TCBP
0.526
0.53
0.495
0.5099
0.0073
73,660
110
0.4573
0.528
2023-08-16
Q
TCBP
0.52
0.548
0.488
0.501
-0.0355
208,165
213
0.4576
1.20
2023-08-15
Q
TCBP
0.52
0.576
0.52
0.5367
0.0194
199,340
177
0.4756
0.6252
2023-08-14
Q
TCBP
0.5412
0.56
0.4811
0.5142
-0.0412
334,551
420
0.495
0.63
2023-08-11
Q
TCBP
0.521
0.5755
0.5179
0.5583
0.0161
157,811
197
0.5031
0.606
2023-08-10
Q
TCBP
0.62
0.62
0.51
0.54
-0.0482
357,321
430
0.4756
0.6328
2023-08-09
Q
TCBP
0.65
0.69
0.5696
0.599
-0.0599
449,851
473
0.56
0.72
2023-08-08
Q
TCBP
0.631
0.69
0.631
0.6551
0.0103
397,104
352
0.567
0.7339
2023-08-07
Q
TCBP
0.7489
0.7489
0.63
0.64
-0.14
654,053
611
0.6064
0.7783
2023-08-04
Q
TCBP
0.79
0.8588
0.73
0.78
-0.04
578,646
687
0.6676
0.8357
2023-08-03
Q
TCBP
0.8586
0.98
0.7192
0.82
0.1359
3,966,776
3,731
0.7225
0.8901
2023-08-02
Q
TCBP
0.5899
0.83
0.5696
0.6848
0.0849
1,873,346
1,685
0.6036
0.7707
2023-08-01
Q
TCBP
0.5798
0.64
0.57
0.5992
-0.0208
344,451
291
0.5579
0.6818
2023-07-31
Q
TCBP
0.54
0.649
0.54
0.62
0.0797
624,424
572
0.6102
0.6838
2023-07-28
Q
TCBP
0.529
0.55
0.48
0.5495
0.04
346,461
325
0.4847
0.5491
2023-07-27
Q
TCBP
0.48
0.5699
0.4755
0.5003
0.0283
870,318
719
0.4653
0.5753
2023-07-26
Q
TCBP
0.4509
0.474
0.4501
0.472
0.0119
127,505
142
0.4299
0.521
2023-07-25
Q
TCBP
0.454
0.4688
0.45
0.4601
0.0085
128,633
153
0.4207
0.68
2023-07-24
Q
TCBP
0.44
0.475
0.44
0.4516
-0.0034
188,845
203
0.413
0.5101
2023-07-21
Q
TCBP
0.472
0.478
0.454
0.455
-0.01
125,767
232
0.4131
0.4993
2023-07-20
Q
TCBP
0.441
0.4727
0.4401
0.465
0.005
135,026
175
0.4072
0.5053
2023-07-19
Q
TCBP
0.4848
0.49
0.4499
0.46
-0.0201
219,953
208
0.4116
0.509
2023-07-18
Q
TCBP
0.456
0.4894
0.4515
0.48
0.0131
309,276
245
0.439
0.5346
2023-07-17
Q
TCBP
0.4906
0.4999
0.4474
0.467
-0.05
292,622
247
0.4299
0.97
2023-07-14
Q
TCBP
0.531
0.5359
0.4814
0.5134
-0.0021
404,714
242
0.439
0.5426
2023-07-13
Q
TCBP
0.5565
0.58
0.46
0.5191
-0.0573
691,886
596
0.4729
0.578
2023-07-12
Q
TCBP
0.5097
0.615
0.5051
0.58
0.0254
1,297,813
969
0.5132
0.6458
2023-07-11
Q
TCBP
0.58
0.67
0.52
0.551
0.111
12,608,796
8,747
0.4747
0.5969
2023-07-10
Q
TCBP
0.478
0.479
0.418
0.447
-0.0101
3,550,163
1,632
0.5378
0.5898
2023-07-07
Q
TCBP
0.4975
0.529
0.4451
0.4573
-0.0329
1,516,839
710
0.4253
0.514
2023-07-06
Q
TCBP
0.5068
0.5088
0.471
0.4866
-0.037
294,042
270
0.4378
0.5698
2023-07-05
Q
TCBP
0.495
0.53
0.4655
0.52
0.029
393,684
394
0.4611
0.5525
2023-07-04
Q
TCBP
0.5251
0.5311
0.46
0.51
-0.0401
0
0
0.5152
0.65
2023-07-03
Q
TCBP
0.5251
0.5311
0.46
0.51
-0.0401
270,464
278
0.5152
0.65