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
15:58:24 EST Sat 15 Feb 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
2025-02-14
Q
TTOO
0.0642
0.07
0.056
0.06106
-0.00414
1,400,455
366
0.056
0.07
2025-02-13
Q
TTOO
0.0782
0.085
0.0645
0.0652
0.0652
1,709,980
791
0.064
0.07
2025-02-12
Q
TTOO
0.07
0.129
0.07
0.0784
0.0784
4,010,588
1,539
0.0782
0.085
2025-02-11
Q
TTOO
0.11
0.155
0.11
0.134
-0.0604
14,873,511
6,419
0.1113
0.79
2025-02-10
Q
TTOO
0.2166
0.22
0.1825
0.1944
-0.0156
3,244,331
1,722
0.1804
0.21
2025-02-07
Q
TTOO
0.21
0.22
0.2061
0.21
976,428
1,581
0.207
0.245
2025-02-06
Q
TTOO
0.225
0.229
0.2056
0.21
-0.012
1,833,473
1,744
0.209
0.2236
2025-02-05
Q
TTOO
0.24
0.24
0.2108
0.222
-0.008
1,392,449
1,375
0.2161
0.24
2025-02-04
Q
TTOO
0.23
0.24
0.22
0.23
0.003
1,298,296
2,101
0.2289
0.275
2025-02-03
Q
TTOO
0.216
0.23
0.2015
0.227
0.012
1,354,580
1,182
0.198
0.2537
2025-01-31
Q
TTOO
0.21
0.22
0.2094
0.215
0.005
1,483,510
1,318
0.22
0.2544
2025-01-30
Q
TTOO
0.22
0.2257
0.2089
0.21
-0.01
686,502
892
0.21
0.22
2025-01-29
Q
TTOO
0.2325
0.2361
0.2181
0.22
-0.01
780,136
919
0.22
0.25
2025-01-28
Q
TTOO
0.24
0.24
0.2212
0.23
-0.0036
924,832
803
0.2041
0.23
2025-01-27
Q
TTOO
0.241
0.25
0.226
0.2336
-0.0164
846,065
930
0.2263
0.26
2025-01-24
Q
TTOO
0.254
0.2586
0.24
0.25
0.004
928,725
1,126
0.243
0.2615
2025-01-23
Q
TTOO
0.239
0.27
0.2301
0.246
0.0168
4,992,232
3,010
0.235
0.2745
2025-01-22
Q
TTOO
0.2198
0.2498
0.216
0.2292
-0.0007
1,539,487
1,274
0.2284
0.2749
2025-01-21
Q
TTOO
0.28
0.28
0.2286
0.2299
-0.0301
2,159,642
2,540
0.2012
0.27
2025-01-20
Q
TTOO
0.2525
0.28
0.2525
0.26
0
0
0.2501
0.3147
2025-01-17
Q
TTOO
0.2525
0.28
0.2525
0.26
917,061
1,690
0.2501
0.3147
2025-01-16
Q
TTOO
0.29
0.29
0.25
0.26
-0.02
1,028,326
1,773
0.2397
0.28
2025-01-15
Q
TTOO
0.30
0.3089
0.28
0.28
-0.01
799,482
1,828
0.277
0.70
2025-01-14
Q
TTOO
0.327
0.327
0.28
0.29
-0.03
843,761
1,055
0.2653
0.32
2025-01-13
Q
TTOO
0.3283
0.331
0.3191
0.32
817,582
1,620
0.2927
0.332
2025-01-10
Q
TTOO
0.3448
0.35
0.3111
0.32
-0.0401
1,017,855
1,608
0.3102
0.3388
2025-01-09
Q
TTOO
0.41
0.42
0.3489
0.3601
-0.0499
0
0
0.34
0.37
2025-01-08
Q
TTOO
0.41
0.42
0.3489
0.3601
-0.0499
989,569
1,405
0.34
0.37
2025-01-07
Q
TTOO
0.42
0.43
0.4019
0.41
842,086
1,168
0.3745
0.445
2025-01-06
Q
TTOO
0.42
0.424
0.4005
0.41
961,866
1,053
0.3645
0.42
2025-01-03
Q
TTOO
0.3873
0.4185
0.3873
0.41
0.01
858,400
1,401
0.3887
0.445
2025-01-02
Q
TTOO
0.415
0.42
0.3946
0.40
-0.02
548,656
941
0.3686
0.445
2025-01-01
Q
TTOO
0.4376
0.45
0.38
0.42
-0.005
0
0
0.402
0.44
2024-12-31
Q
TTOO
0.4376
0.45
0.38
0.42
-0.005
908,101
941
0.402
0.44
2024-12-30
Q
TTOO
0.45
0.459
0.40
0.425
1,408,438
1,251
0.42
0.599
2024-12-27
Q
TTOO
0.43
0.4367
0.3807
0.425
0.015
812,284
1,115
0.40
0.4398
2024-12-26
Q
TTOO
0.3673
0.44
0.35
0.41
0.065
1,737,047
1,726
0.37
0.4212
2024-12-25
Q
TTOO
0.353
0.3625
0.3385
0.345
-0.0139
0
0
0.34
0.355
2024-12-24
Q
TTOO
0.353
0.3625
0.3385
0.345
-0.0139
305,843
402
0.34
0.355
2024-12-23
Q
TTOO
0.3538
0.36
0.34
0.3589
0.0089
633,357
816
0.3476
0.42
2024-12-20
Q
TTOO
0.3299
0.3587
0.3261
0.35
0.0159
540,717
832
0.34
0.4016
2024-12-19
Q
TTOO
0.366
0.366
0.3253
0.3341
-0.0159
592,241
830
0.33
0.35
2024-12-18
Q
TTOO
0.36
0.3656
0.3381
0.35
0.0098
908,073
1,025
0.3384
0.58
2024-12-17
Q
TTOO
0.3693
0.3949
0.31
0.3402
-0.0208
1,153,894
1,354
0.3365
0.3998
2024-12-16
Q
TTOO
0.39
0.40
0.361
0.361
-0.004
1,295,762
1,149
0.3613
4.90
2024-12-13
Q
TTOO
0.4364
0.455
0.351
0.365
-0.0849
2,083,334
2,340
0.048
0.40
2024-12-12
Q
TTOO
0.47
0.49
0.4442
0.4499
-0.0251
490,828
733
0.425
0.4675
2024-12-11
Q
TTOO
0.5149
0.53
0.4675
0.475
-0.0453
518,598
804
0.474
0.60
2024-12-10
Q
TTOO
0.52
0.5491
0.5165
0.5203
0.0003
661,510
967
0.50
0.77
2024-12-09
Q
TTOO
0.502
0.54
0.502
0.52
0.01
515,597
1,217
0.50
0.5831
2024-12-06
Q
TTOO
0.5037
0.54
0.5037
0.51
0.005
421,942
1,097
0.50
0.56
2024-12-05
Q
TTOO
0.531
0.5421
0.4929
0.505
-0.035
585,698
1,498
0.51
0.522
2024-12-04
Q
TTOO
0.5302
0.5581
0.53
0.54
0.0078
316,180
777
0.4847
0.54
2024-12-03
Q
TTOO
0.57
0.579
0.5166
0.5322
-0.0468
809,246
1,267
0.50
0.5936
2024-12-02
Q
TTOO
0.60
0.70
0.57
0.579
0.0067
2,655,686
3,807
0.5651
0.654
2024-11-29
Q
TTOO
0.519
0.58
0.503
0.5723
0.0744
1,976,148
2,718
0.56
1.40
2024-11-28
Q
TTOO
0.4799
0.523
0.4799
0.4979
0.0129
0
0
0.48
0.5536
2024-11-27
Q
TTOO
0.4799
0.523
0.4799
0.4979
0.0129
721,379
1,557
0.48
0.5536
2024-11-26
Q
TTOO
0.49
0.51
0.47
0.485
-0.005
623,335
1,596
0.4701
0.508
2024-11-25
Q
TTOO
0.5343
0.5343
0.47
0.49
-0.02
1,277,638
2,619
0.4368
0.50
2024-11-22
Q
TTOO
0.4372
0.53
0.4301
0.51
0.0842
3,481,561
4,413
0.50
0.5111
2024-11-21
Q
TTOO
0.455
0.4796
0.4156
0.4258
-0.036
542,715
1,134
0.42
44.00
2024-11-20
Q
TTOO
0.4871
0.4998
0.46
0.4618
-0.0212
365,485
719
0.45
0.49
2024-11-19
Q
TTOO
0.4845
0.5131
0.4521
0.483
-0.027
569,498
1,057
0.455
0.4935
2024-11-18
Q
TTOO
0.5102
0.5489
0.51
0.51
0.013
775,989
1,721
0.50
0.6696