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
14:14:56 EDT Fri 19 Apr 2024
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
2024-04-18
T
TBL
3.31
3.35
3.31
3.335
-0.015
11,469
47
3.25
3.35
6,210
200
202
4,154
2024-04-17
T
TBL
3.24
3.35
3.24
3.35
0.10
14,987
58
3.30
3.35
12,400
1,000
200
501
871
2024-04-16
T
TBL
3.20
3.34
3.19
3.25
-0.10
8,041
56
3.20
3.35
3,805
800
2,101
1,123
2024-04-15
T
TBL
3.29
3.35
3.17
3.35
0.10
22,649
70
3.16
3.35
18,279
2,700
500
402
713
2024-04-12
T
TBL
3.30
3.30
3.25
3.29
-0.01
35,392
76
3.16
3.29
33,803
601
54
500
1
380
2024-04-11
T
TBL
3.25
3.30
3.22
3.30
0.05
44,473
57
3.23
3.30
44,146
200
2
80
2024-04-10
T
TBL
3.24
3.25
3.24
3.25
0.01
9,182
25
3.22
3.25
8,900
186
2024-04-09
T
TBL
3.24
3.24
3.24
3.24
-0.01
496
12
3.22
3.25
422
1
12
2024-04-08
T
TBL
3.24
3.25
3.22
3.25
0.03
6,036
30
3.22
3.25
5,506
74
343
2024-04-05
T
TBL
3.20
3.22
3.20
3.22
0.02
2,665
17
3.20
3.22
2,505
111
2024-04-04
T
TBL
3.20
3.24
3.16
3.20
7,799
27
3.20
3.25
6,702
500
200
397
2024-04-03
T
TBL
3.20
3.22
3.20
3.20
0.03
4,213
28
3.20
3.22
3,800
100
50
259
2024-04-02
T
TBL
3.16
3.18
3.15
3.17
-0.03
9,485
34
3.16
3.20
7,929
400
700
405
2024-04-01
T
TBL
3.24
3.24
3.20
3.20
-0.04
2,414
26
3.16
3.24
1,775
301
181
2024-03-28
T
TBL
3.09
3.24
3.09
3.24
3,959
25
3.16
3.25
1,720
2,001
223
2024-03-27
T
TBL
3.24
3.25
3.23
3.23
0.09
1,078
19
3.17
3.25
103
200
601
69
2024-03-26
T
TBL
3.23
3.23
3.14
3.14
-0.08
4,708
29
3.14
3.25
2,753
1,500
400
2024-03-25
T
TBL
3.16
3.24
3.10
3.22
0.13
23,153
158
3.14
3.23
13,592
2,500
3,800
1,500
1,591
2024-03-22
T
TBL
78
11
3.16
3.20
2
2024-03-21
T
TBL
3.16
3.16
3.09
3.09
-0.03
4,213
21
3.08
3.20
3,870
200
52
2024-03-20
T
TBL
3.12
3.12
3.09
3.12
5,739
20
3.10
3.20
5,637
50
1
5
2024-03-19
T
TBL
3.12
3.12
3.12
3.12
0.05
639
14
3.02
3.12
365
248
2024-03-18
T
TBL
3.01
3.16
3.01
3.07
0.05
8,923
69
3.05
3.10
7,844
601
446
2024-03-15
T
TBL
3.08
3.10
2.97
3.02
-0.03
10,052
47
3.01
3.10
9,047
800
70
1
80
2024-03-14
T
TBL
3.12
3.17
3.05
3.05
-0.04
20,180
56
3.06
3.14
18,761
300
100
1
747
2024-03-13
T
TBL
3.15
3.17
3.02
3.09
-0.02
16,010
55
3.10
3.17
13,695
200
50
400
1,441
2024-03-12
T
TBL
3.17
3.18
3.11
3.11
-0.03
8,671
36
3.08
3.16
7,100
800
100
1
472
2024-03-11
T
TBL
3.24
3.24
3.14
3.14
-0.06
9,807
41
3.08
3.18
5,652
500
3,101
464
2024-03-08
T
TBL
3.09
3.22
3.09
3.20
8,099
41
3.20
3.25
5,860
300
800
988
2024-03-07
T
TBL
3.23
3.24
3.20
3.20
-0.03
732
15
3.16
3.24
465
200
67
2024-03-06
T
TBL
3.19
3.25
3.19
3.23
0.01
14,907
36
3.16
3.22
9,601
200
5
400
4,503
2024-03-05
T
TBL
3.13
3.22
3.13
3.22
0.01
3,046
27
3.17
3.25
2,923
3
38
2024-03-04
T
TBL
3.04
3.21
3.04
3.21
0.02
13,349
46
3.13
3.21
11,644
1,400
8
1
164
2024-03-01
T
TBL
3.16
3.19
3.16
3.19
0.03
2,833
22
3.04
3.20
2,381
100
332
2024-02-29
T
TBL
3.03
3.16
3.01
3.16
0.15
88,238
66
3.04
3.16
86,483
200
1,101
230
2024-02-28
T
TBL
3.01
3.02
3.01
3.01
-0.01
1,869
19
3.01
3.02
1,610
100
1
143
2024-02-27
T
TBL
2.96
3.02
2.96
3.02
0.02
17,637
38
2.97
3.02
17,166
54
100
1
231
2024-02-26
T
TBL
2.98
3.01
2.97
3.00
0.05
29,389
32
2.97
3.00
29,000
200
1
152
2024-02-23
T
TBL
2.95
2.95
2.95
2.95
4,891
12
2.93
2.95
4,817
1
18
2024-02-22
T
TBL
2.95
3.00
2.95
3.00
0.04
781
8
2.95
3.01
368
400
10
2024-02-21
T
TBL
2.96
2.96
2.96
2.96
1,103
8
2.95
3.01
1,000
2024-02-20
T
TBL
3.01
3.01
2.96
2.96
-0.04
7,514
43
2.96
3.01
5,615
1,200
100
300
183
2024-02-16
T
TBL
2.97
3.01
2.97
3.00
0.05
100,092
65
2.95
3.00
99,401
68
451
2024-02-15
T
TBL
2.95
2.95
2.95
2.95
0.03
1,641
8
2.95
2.97
1,580
55
2024-02-14
T
TBL
2.93
2.93
2.92
2.92
-0.01
1,117
11
2.92
2.97
1,100
1
2
2024-02-13
T
TBL
2.93
2.97
2.93
2.93
823
12
2.93
2.97
600
29
101
43
2024-02-12
T
TBL
2.94
2.94
2.93
2.93
-0.01
579
15
2.93
2.97
350
1
192
2024-02-09
T
TBL
2.93
2.94
2.93
2.94
0.08
240
11
2.87
2.92
200
1
34
2024-02-08
T
TBL
2.87
2.87
2.85
2.86
-0.02
18,961
12
2.87
2.94
18,200
500
202
2024-02-07
T
TBL
2.94
2.94
2.88
2.88
2,359
14
2.87
2.94
1,500
600
154
2024-02-06
T
TBL
2.88
2.88
2.88
2.88
-0.06
5,537
19
2.88
2.94
5,080
200
100
73
2024-02-05
T
TBL
2.95
2.95
2.88
2.94
-0.03
2,769
22
2.87
2.94
2,589
100
2024-02-02
T
TBL
2.97
2.97
2.97
2.97
0.10
656
9
2.87
2.96
500
20
135
2024-02-01
T
TBL
2.95
2.95
2.87
2.87
-0.09
825
13
2.86
2.96
800
1
9
2024-01-31
T
TBL
2.93
2.96
2.87
2.87
-0.03
5,289
22
2.86
2.98
5,000
101
83
2024-01-30
T
TBL
2.90
2.90
2.86
2.90
2,027
17
2.90
2.94
1,900
50
1
10
2024-01-29
T
TBL
2.90
2.90
2.86
2.90
12,603
23
2.90
2.94
12,143
200
50
101
71
2024-01-26
T
TBL
2.96
2.96
2.90
2.90
2,820
13
2.90
2.96
2,759
55
2024-01-25
T
TBL
2.90
2.90
2.90
2.90
-0.01
5,148
13
2.90
2.97
5,003
40
42
2024-01-24
T
TBL
2.86
2.95
2.86
2.91
0.06
13,432
48
2.91
2.95
10,922
1,800
400
200
95
2024-01-23
T
TBL
2.85
2.89
2.85
2.85
12,327
15
2.86
2.90
11,912
400
8
2024-01-22
T
TBL
2.85
2.85
2.85
2.85
2,666
12
2.85
2.89
2,600
1
17