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
14:33:59 EDT Thu 23 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
2023-03-22
Q
TCBP
3.04
3.30
2.80
2.91
-0.14
110,649
306
2023-03-21
Q
TCBP
3.3812
3.3999
3.00
3.06
-0.11
61,217
401
2023-03-20
Q
TCBP
3.59
3.59
3.14
3.16
-0.51
70,806
285
2023-03-17
Q
TCBP
3.85
3.9999
3.50
3.67
-0.33
143,463
474
2023-03-16
Q
TCBP
3.54
4.13
3.38
4.00
0.31
321,442
894
2023-03-15
Q
TCBP
3.21
4.0914
3.155
3.69
0.63
793,309
1,772
2023-03-14
Q
TCBP
3.08
3.20
3.015
3.06
-0.04
69,773
311
2023-03-13
Q
TCBP
3.02
3.2783
2.91
3.10
0.12
46,510
234
2023-03-10
Q
TCBP
3.25
3.3047
2.91
2.98
-0.43
136,835
285
2023-03-09
Q
TCBP
3.60
3.78
3.31
3.41
-0.24
109,967
268
2023-03-08
Q
TCBP
3.83
3.9689
3.61
3.65
-0.24
105,426
324
2023-03-07
Q
TCBP
4.21
4.3734
3.88
3.89
-0.42
136,968
373
2023-03-06
Q
TCBP
4.28
4.3999
4.1501
4.31
0.10
68,596
189
2023-03-03
Q
TCBP
4.21
4.3041
4.01
4.21
0.18
46,876
164
2023-03-02
Q
TCBP
4.21
4.31
3.8201
4.03
-0.27
97,183
258
2023-03-01
Q
TCBP
4.22
4.3299
4.1294
4.30
0.08
42,667
202
2023-02-28
Q
TCBP
4.12
4.35
4.11
4.22
0.02
61,628
229
2023-02-27
Q
TCBP
4.44
4.5349
4.20
4.20
-0.30
87,457
339
2023-02-24
Q
TCBP
4.40
4.7099
4.2701
4.50
-0.05
126,534
471
2023-02-23
Q
TCBP
5.02
5.21
4.20
4.55
-0.57
473,443
1,185
2023-02-22
Q
TCBP
5.32
5.63
5.02
5.12
0.10
609,273
1,849
2023-02-21
Q
TCBP
7.64
7.64
4.26
5.02
-2.43
1,428,211
4,286
2023-02-17
Q
TCBP
6.90
7.52
6.75
7.45
0.71
215,635
919
2023-02-16
Q
TCBP
6.71
7.02
6.50
6.74
-0.21
121,763
549
2023-02-15
Q
TCBP
7.35
7.77
6.7301
6.95
-0.21
326,350
1,217
2023-02-14
Q
TCBP
6.10
7.25
6.10
7.16
0.93
582,518
1,365
2023-02-13
Q
TCBP
5.85
6.48
5.80
6.23
0.39
551,454
1,091
2023-02-10
Q
TCBP
5.90
6.49
5.76
5.84
-0.14
321,403
690
2023-02-09
Q
TCBP
5.46
6.08
5.46
5.98
0.43
332,585
948
2023-02-08
Q
TCBP
5.53
5.87
5.44
5.55
-0.12
143,369
509
2023-02-07
Q
TCBP
5.50
6.1499
5.4201
5.67
0.18
405,091
1,008
2023-02-06
Q
TCBP
5.78
5.7999
5.215
5.49
-0.19
243,274
845
2023-02-03
Q
TCBP
5.89
6.15
5.51
5.68
0.28
808,716
1,694
2023-02-02
Q
TCBP
5.00
5.65
4.8801
5.40
0.43
1,036,536
1,961
2023-02-01
Q
TCBP
5.26
5.26
4.89
4.97
-0.15
285,803
877
2023-01-31
Q
TCBP
5.12
5.50
4.80
5.12
-0.10
529,897
1,231
2023-01-30
Q
TCBP
4.89
5.70
4.85
5.22
0.12
836,594
1,724
2023-01-27
Q
TCBP
6.84
7.0993
4.771
5.10
-0.60
5,572,497
11,238
2023-01-26
Q
TCBP
4.71
6.09
4.25
5.70
1.67
7,233,824
11,259
2023-01-25
Q
TCBP
4.18
4.4599
3.9901
4.0499
-0.33
265,686
862
2023-01-24
Q
TCBP
4.70
4.745
4.25
4.36
-0.41
363,209
942
2023-01-23
Q
TCBP
4.54
5.0899
4.54
4.77
0.18
380,943
888
2023-01-20
Q
TCBP
4.83
4.8799
4.10
4.59
-0.61
754,762
2,042
2023-01-19
Q
TCBP
5.10
5.80
4.58
5.20
-1.10
1,764,597
4,006
2023-01-18
Q
TCBP
6.64
8.37
5.8401
6.30
1.37
29,540,745
52,879
2023-01-17
Q
TCBP
5.25
5.2589
3.94
4.93
0.45
3,566,633
7,758
2023-01-13
Q
TCBP
4.79
9.61
4.38
4.48
0.02
7,746,618
15,258
2023-01-12
Q
TCBP
4.40
4.99
3.9999
4.46
0.46
615,308
1,208
2023-01-11
Q
TCBP
3.8421
4.40
3.47
4.00
0.28
319,139
700
2023-01-10
Q
TCBP
4.00
4.1793
3.60
3.734
-0.23
78,260
325
2023-01-09
Q
TCBP
4.18
4.62
3.70
3.95
232,269
801
2023-01-06
Q
TCBP
3.33
4.10
3.18
3.85
0.53
210,192
595
2023-01-05
Q
TCBP
4.66
4.66
3.36
3.49
-1.47
238,841
785
2023-01-04
Q
TCBP
4.38
9.51
4.0132
4.89
0.99
2,040,032
7,640
2023-01-03
Q
TCBP
3.89
4.2989
3.80
4.1284
0.10
28,052
107
2022-12-30
Q
TCBP
3.3787
3.87
3.35
3.85
0.54
17,067
132
2022-12-29
Q
TCBP
2.87
3.59
2.87
3.26
0.16
19,007
116
2022-12-28
Q
TCBP
3.47
3.47
2.81
3.1022
-0.40
16,736
65
2022-12-27
Q
TCBP
3.88
3.9388
3.12
3.12
-0.10
15,927
58