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
01:52:45 EDT Sun 26 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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-03-24
T
CTF.UN
11
4
2.84
3.17
4
1
2023-03-23
T
CTF.UN
3.04
3.04
3.02
3.02
-0.02
4,622
22
2.99
3.17
3,701
4
565
2023-03-22
T
CTF.UN
3.04
3.05
2.96
3.04
-0.01
6,352
30
2.99
3.17
3,900
1,300
100
752
2023-03-21
T
CTF.UN
2.98
3.05
2.98
3.05
0.10
5,612
28
3.04
3.17
2,300
100
2,312
2023-03-20
T
CTF.UN
2.90
2.95
2.90
2.95
0.08
2,194
11
2.95
3.17
702
685
2023-03-17
T
CTF.UN
2.96
2.96
2.85
2.91
-0.04
9,134
26
2.89
3.17
5,301
300
162
300
200
2023-03-16
T
CTF.UN
3.01
3.04
2.95
2.95
-0.09
19,247
31
2.82
3.12
16,505
1,500
1,135
2023-03-15
T
CTF.UN
3.04
3.07
3.00
3.04
-0.05
27,348
24
3.04
3.07
25,720
200
1,100
2023-03-14
T
CTF.UN
3.02
3.10
3.02
3.09
0.06
126,041
54
2.91
3.12
118,940
2,700
2,401
2023-03-13
T
CTF.UN
2.97
3.03
2.94
3.03
-0.04
40,271
39
2.91
3.03
32,547
4,900
100
697
2023-03-10
T
CTF.UN
3.08
3.13
3.05
3.07
-0.03
25,764
29
3.04
3.10
23,700
1,000
137
827
2023-03-09
T
CTF.UN
3.05
3.10
3.05
3.10
-0.03
35,518
27
3.04
3.20
33,016
1,100
99
1,303
2023-03-08
T
CTF.UN
3.00
3.13
2.99
3.13
0.13
89,796
61
3.07
3.15
85,783
2,000
127
1,000
367
2023-03-07
T
CTF.UN
3.04
3.04
2.99
3.00
-0.07
36,000
36
2.91
3.02
31,331
4,100
219
300
2023-03-06
T
CTF.UN
2.80
3.11
2.80
3.07
0.46
255,897
392
2.95
3.10
207,806
18,710
317
2,100
182
21,621
2023-03-03
T
CTF.UN
2.61
2.60
2.72
2023-03-02
T
CTF.UN
2.58
2.61
2.58
2.61
0.05
13,091
17
2.58
2.72
12,900
90
101
2023-03-01
T
CTF.UN
2.52
2.57
2.52
2.56
0.04
11,500
17
2.56
2.72
11,500
2023-02-28
T
CTF.UN
2.50
2.53
2.50
2.52
3,799
12
2.52
2.72
3,600
102
97
2023-02-27
T
CTF.UN
2.53
2.53
2.51
2.52
0.02
6,534
22
2.51
2.72
6,402
2
50
2023-02-24
T
CTF.UN
2.51
2.51
2.50
2.50
-0.01
1,499
8
2.50
2.72
1,201
200
90
8
2023-02-23
T
CTF.UN
2.55
2.55
2.51
2.51
-0.04
3,275
8
2.51
2.72
3,000
78
147
2023-02-22
T
CTF.UN
2.62
2.62
2.55
2.55
-0.09
14,947
23
2.55
2.72
12,875
1,984
2023-02-21
T
CTF.UN
2.65
2.65
2.64
2.64
-0.02
200
2
2.59
2.72
100
100
2023-02-17
T
CTF.UN
2.66
2.66
2.66
2.66
-0.02
152
3
2.59
2.72
100
2
2023-02-16
T
CTF.UN
2.68
2.68
2.64
2.64
-0.06
3,392
16
2.59
2.71
2,383
1,000
7
2023-02-15
T
CTF.UN
2.71
2.71
2.60
2.70
10,368
43
2.59
2.71
8,222
1,500
628
2023-02-14
T
CTF.UN
2.72
2.72
2.67
2.67
-0.03
11,611
29
2.67
2.71
10,400
300
6
105
2023-02-13
T
CTF.UN
2.70
2.70
2.70
2.70
-0.02
2,009
6
2.67
2.72
2,000
9
2023-02-10
T
CTF.UN
2.67
2.72
2.67
2.72
0.05
21,800
35
2.60
2.72
18,000
2,100
100
1,600
2023-02-09
T
CTF.UN
2.66
2.74
2.66
2.67
-0.04
16,368
71
2.60
2.75
12,100
2,668
2023-02-08
T
CTF.UN
2.66
2.71
2.66
2.71
0.07
18,100
67
2.60
2.71
15,200
2,000
100
700
2023-02-07
T
CTF.UN
2.65
2.68
2.63
2.64
0.01
23,129
82
2.58
2.95
20,000
2,428
2023-02-06
T
CTF.UN
2.62
2.67
2.62
2.63
-0.01
26,518
64
2.58
2.95
19,300
6,800
371
2023-02-03
T
CTF.UN
2.65
2.67
2.64
2.64
-0.01
10,974
13
2.50
2.95
9,305
1,002
66
1
2023-02-02
T
CTF.UN
2.64
2.65
2.64
2.65
0.06
300
3
2.61
3.50
200
100
2023-02-01
T
CTF.UN
2.58
2.60
2.58
2.59
0.05
29,290
51
2.60
2.80
29,060
30
200
2023-01-31
T
CTF.UN
2.54
2.54
2.54
2.54
0.02
2,050
5
2.53
2.60
2,000
2023-01-30
T
CTF.UN
2.56
2.56
2.52
2.52
-0.07
2,162
10
2.53
2.60
1,600
400
65
5
2023-01-27
T
CTF.UN
2.57
2.59
2.57
2.59
0.04
4,390
13
2.51
2.60
1,290
100
600
2023-01-26
T
CTF.UN
2.56
2.56
2.55
2.55
-0.01
5,760
12
2.51
2.59
300
60
2023-01-25
T
CTF.UN
2.58
2.58
2.53
2.56
-0.03
11,346
32
2.52
2.59
9,705
37
2
1,400
2023-01-24
T
CTF.UN
2.55
2.59
2.55
2.59
0.02
3,716
12
2.57
2.60
3,600
84
2023-01-23
T
CTF.UN
2.54
2.57
2.54
2.57
0.07
500
5
2.50
2.60
500
2023-01-20
T
CTF.UN
2.50
2.51
2.66
2023-01-19
T
CTF.UN
2.53
2.53
2.49
2.50
0.01
9,233
19
2.49
2.66
8,800
100
127
119
2023-01-18
T
CTF.UN
2.56
2.59
2.49
2.49
-0.06
21,270
51
2.49
2.66
17,392
1,300
94
2,255
2023-01-17
T
CTF.UN
2.53
2.55
2.52
2.55
11,587
23
2.55
2.56
10,319
1,000
11
242
2023-01-16
T
CTF.UN
2.52
2.55
2.52
2.55
0.04
4,037
11
2.52
2.66
3,924
100
2023-01-13
T
CTF.UN
31
2
2.51
2.66
20
2023-01-12
T
CTF.UN
2.51
2.51
2.51
2.51
1,321
5
2.51
2.66
96
1,200
20
2023-01-11
T
CTF.UN
2.55
2.56
2.51
2.51
0.01
21,850
36
2.50
2.66
19,818
400
30
100
1,400
2023-01-10
T
CTF.UN
2.50
2.50
2.50
2.50
-0.01
877
5
2.45
2.55
820
3
54
2023-01-09
T
CTF.UN
2.50
2.52
2.50
2.51
0.01
3,575
10
2.50
2.70
1,000
1,000
1,570
2023-01-06
T
CTF.UN
2.43
2.51
2.43
2.50
0.08
21,278
26
2.50
2.75
17,859
600
100
2,719
2023-01-05
T
CTF.UN
2.41
2.42
2.41
2.42
-0.01
1,744
9
2.40
2.42
604
1,000
7
90
2023-01-04
T
CTF.UN
2.52
2.52
2.42
2.43
-0.09
5,687
24
2.38
2.43
3,003
200
57
2,327
2023-01-03
T
CTF.UN
2.38
2.53
2.38
2.52
0.17
13,400
28
2.38
2.52
9,600
500
1,000
1,800
2022-12-30
T
CTF.UN
2.36
2.43
2.30
2.43
0.13
112,413
56
2.38
2.49
39,600
100
59,000
300
9,913
2022-12-29
T
CTF.UN
2.54
2.54
2.30
2.30
-0.21
106,013
71
2.29
2.80
87,300
3,800
91
400
4,219
2022-12-28
T
CTF.UN
2.53
2.55
2.51
2.51
-0.02
23,892
14
2.51
2.80
23,500
94
298