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
04:06:11 EDT Fri 29 Mar 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
2024-03-28
T
TFII
214.93
217.38
214.56
216.00
0.11
228,903
2,438
215.65
216.57
149,536
11,795
8,393
2,000
2,177
18,084
2,654
23,531
2024-03-27
T
TFII
215.91
216.79
213.25
215.89
0.02
213,548
2,285
215.37
216.59
114,023
15,389
11,573
2,300
1,536
16,729
3,873
28,108
2024-03-26
T
TFII
216.01
218.40
215.02
215.87
-0.67
406,274
2,669
215.55
216.75
187,813
11,200
10,962
4,802
1,683
10,305
3,401
104,900
52,126
2024-03-25
T
TFII
219.06
219.06
216.29
216.54
-2.52
246,011
2,493
215.97
217.20
135,871
7,602
14,329
5,300
2,268
23,906
6,136
31,729
2024-03-22
T
TFII
216.76
219.67
216.76
219.06
1.08
281,437
2,843
218.27
219.50
153,764
13,702
12,009
5,000
2,219
24,698
5,425
48,453
2024-03-21
T
TFII
212.64
218.75
212.64
217.98
5.41
436,943
4,097
216.02
218.15
245,461
34,200
16,959
8,701
2,725
42,459
10,960
10,000
33,277
18
2024-03-20
T
TFII
208.41
212.66
208.19
212.57
4.17
319,840
3,385
210.40
213.12
184,954
10,900
14,621
8,200
1,937
27,969
8,293
31,810
2024-03-19
T
TFII
204.60
208.82
204.24
208.40
3.80
254,998
2,756
207.24
209.00
122,916
16,040
13,764
10,300
2,158
21,200
11,861
28,309
2024-03-18
T
TFII
204.03
207.01
204.005
204.60
-0.23
206,134
2,406
204.10
205.85
127,578
9,802
9,744
5,800
1,557
12,961
2,701
24,753
2024-03-15
T
TFII
204.46
207.49
203.99
204.83
0.36
400,811
2,579
204.02
205.00
310,160
9,822
10,079
8,100
1,801
11,474
6,505
22,870
2024-03-14
T
TFII
202.85
204.64
201.00
204.47
1.62
272,697
2,420
203.01
204.63
153,107
12,500
14,120
11,906
1,554
13,700
5,723
37,509
2024-03-13
T
TFII
202.31
204.54
202.31
202.85
-0.25
173,583
1,468
202.45
203.31
121,911
4,402
6,933
4,300
1,292
6,016
1,727
2,600
15,421
2024-03-12
T
TFII
200.35
203.93
200.10
203.10
3.03
168,971
1,806
202.48
203.80
89,657
6,400
14,588
3,800
2,297
5,991
4,083
27,849
2024-03-11
T
TFII
200.64
202.03
198.64
200.07
-0.56
205,441
2,410
199.55
200.77
128,826
7,704
20,419
5,700
2,163
7,302
6,690
18,039
2024-03-08
T
TFII
203.71
204.71
200.45
200.63
-3.08
240,626
2,510
200.28
202.23
144,486
9,295
16,278
3,800
1,965
15,290
5,376
35,703
2024-03-07
T
TFII
203.69
204.74
202.68
203.71
0.36
352,075
3,295
203.10
204.24
235,119
14,870
14,305
8,900
3,976
15,199
11,331
32,145
2024-03-06
T
TFII
201.10
204.54
201.10
203.35
2.36
370,085
3,604
202.87
203.84
241,013
11,516
13,937
5,615
2,220
14,028
9,365
48,308
2024-03-05
T
TFII
200.05
203.15
200.05
200.99
-0.35
230,481
2,344
200.60
201.68
149,857
8,402
10,271
5,300
2,951
17,024
7,773
19,966
2024-03-04
T
TFII
200.19
202.70
200.19
201.34
0.19
189,617
2,112
200.56
201.86
113,732
9,161
6,946
5,200
2,620
13,655
4,887
23,288
200
2024-03-01
T
TFII
200.29
202.29
199.73
201.15
0.63
248,790
2,591
200.78
201.62
149,954
9,165
10,649
2,300
3,059
13,083
5,873
45,811
3
2024-02-29
T
TFII
198.33
201.24
197.69
200.52
3.52
373,901
3,254
199.97
201.02
281,385
9,000
14,997
5,001
2,089
20,282
6,875
20,901
2024-02-28
T
TFII
201.45
201.45
196.75
197.00
-4.00
267,254
2,693
196.35
198.66
169,214
14,846
10,801
9,900
2,429
20,831
8,222
19,918
100
2024-02-27
T
TFII
202.01
203.67
200.20
201.00
-1.98
242,640
2,980
200.45
201.50
130,388
14,668
12,658
9,100
2,620
26,712
7,161
23,002
2024-02-26
T
TFII
199.90
204.49
199.50
202.98
2.30
275,948
2,466
202.85
203.68
186,850
11,105
11,789
4,700
2,628
12,419
5,492
24,261
2024-02-23
T
TFII
199.11
200.98
198.85
200.68
1.43
192,933
2,030
199.91
200.99
102,950
9,040
10,507
5,677
2,393
23,867
6,725
20,724
200
2024-02-22
T
TFII
196.44
199.31
196.17
199.25
3.90
167,635
1,881
198.85
199.46
98,806
8,053
12,195
4,800
1,976
9,705
3,911
19,681
2024-02-21
T
TFII
194.78
196.375
193.65
195.35
-0.07
174,856
2,079
194.76
196.13
102,546
7,400
10,559
7,500
1,846
15,072
4,117
16,653
2024-02-20
T
TFII
195.99
196.29
193.70
195.42
-1.64
186,157
2,342
195.01
195.67
105,331
9,145
7,574
10,500
3,074
12,158
4,852
23,039
700
2024-02-16
T
TFII
196.00
199.36
195.95
197.06
1.00
342,139
3,389
196.34
197.54
215,622
16,111
16,157
12,272
3,141
15,899
7,804
38,742
100
2024-02-15
T
TFII
195.55
197.00
194.16
196.06
-0.29
338,318
3,244
195.60
196.29
202,662
11,300
12,431
6,171
3,318
22,300
8,067
55,337
200
2024-02-14
T
TFII
193.00
197.02
190.74
196.35
5.10
389,152
4,241
195.21
196.98
236,725
17,757
21,133
8,308
3,761
38,275
10,401
37,835
600
2024-02-13
T
TFII
190.31
193.16
189.26
191.25
-2.15
408,250
3,850
190.86
191.86
230,905
34,653
25,065
7,900
3,405
22,255
15,156
46,542
1,000
100
2024-02-12
T
TFII
191.60
193.50
189.98
193.40
1.81
496,116
3,829
192.46
193.50
367,011
22,602
23,415
8,300
2,839
24,817
7,061
28,733
300
2024-02-09
T
TFII
192.98
194.25
182.62
191.59
1.07
591,865
5,706
190.90
192.39
347,380
18,477
29,103
5,700
4,135
46,174
13,787
5,000
91,621
100
300
2024-02-08
T
TFII
189.07
192.37
188.01
190.52
1.66
480,222
4,687
189.68
191.10
277,104
29,900
44,144
11,200
2,957
34,300
18,069
43,107
900
2024-02-07
T
TFII
182.42
189.91
182.21
188.86
6.45
547,371
5,346
187.61
189.64
351,890
26,528
29,954
9,300
5,172
51,701
14,407
35,691
400
2024-02-06
T
TFII
178.72
183.68
178.72
182.41
4.28
372,376
3,775
181.72
183.12
199,765
38,105
25,670
14,800
2,887
28,095
13,692
30,242
300
2024-02-05
T
TFII
177.88
179.02
176.72
178.13
-0.56
327,545
2,510
177.95
178.69
183,366
7,979
8,834
10,400
2,118
13,300
5,286
13,500
76,808
300
2024-02-02
T
TFII
174.82
179.97
173.69
178.69
3.93
504,983
5,212
177.34
179.22
291,134
26,600
30,206
13,800
3,802
65,538
9,990
14,000
31,253
500
2024-02-01
T
TFII
178.09
179.33
173.25
174.76
-1.93
396,387
3,575
174.11
175.52
234,105
28,373
26,485
7,412
3,892
24,801
6,033
47,084
200
100
2024-01-31
T
TFII
178.86
180.45
176.34
176.69
-2.15
527,835
3,784
176.00
177.18
264,858
15,200
23,280
6,500
2,722
20,900
75,029
51,000
55,360
2024-01-30
T
TFII
181.80
183.68
178.69
178.84
-4.10
254,474
2,569
178.01
181.12
142,940
12,980
12,279
9,400
2,722
10,907
23,717
800
27,226
2024-01-29
T
TFII
181.82
183.05
180.05
182.94
2.54
215,264
2,414
182.34
183.20
111,991
16,830
12,544
10,300
1,741
6,851
4,023
39,962
100
2024-01-26
T
TFII
181.38
182.38
178.67
180.40
-0.96
264,087
3,019
180.00
180.94
165,349
14,510
11,765
9,800
2,747
16,000
4,902
27,029
2024-01-25
T
TFII
181.72
182.04
179.10
181.36
0.45
213,542
2,170
180.81
181.80
121,188
10,400
13,345
6,000
1,690
8,050
4,238
35,656
200
2024-01-24
T
TFII
182.50
183.18
180.65
180.91
-0.35
180,091
2,067
180.28
182.05
109,923
13,300
8,650
7,215
2,347
7,300
5,301
18,153
300
2024-01-23
T
TFII
181.39
182.08
180.42
181.26
0.30
250,943
2,344
181.00
181.88
109,085
22,000
9,206
5,338
1,622
11,500
4,282
73,988
2024-01-22
T
TFII
180.29
182.44
178.96
180.96
3.96
321,810
3,235
180.40
181.31
194,430
24,508
12,039
6,900
3,462
19,848
11,138
33,144
200
2024-01-19
T
TFII
178.46
178.46
176.00
177.00
-0.62
426,188
3,684
176.64
177.58
242,157
18,600
17,989
6,500
1,881
24,505
4,905
66,588
2024-01-18
T
TFII
177.91
179.97
177.42
177.62
0.47
224,956
2,441
177.40
178.07
135,727
18,850
11,268
7,300
2,013
11,009
4,262
5,000
19,846
400
200
2024-01-17
T
TFII
181.42
181.52
176.26
177.15
-5.57
391,046
3,229
176.90
177.64
200,778
16,270
15,811
5,500
3,149
26,112
7,094
43,600
57,261
2024-01-16
T
TFII
183.01
183.01
180.60
182.72
-0.28
197,323
2,213
181.85
183.00
128,033
10,200
10,558
2,300
1,752
8,610
6,403
18,546
2024-01-15
T
TFII
183.18
184.00
181.46
183.00
-0.18
84,725
1,097
182.55
183.29
49,322
3,700
4,794
4,100
1,345
3,200
197
13,971
200
2024-01-12
T
TFII
179.59
183.96
179.59
183.18
3.59
419,006
2,234
181.38
183.88
128,716
15,209
17,869
8,500
2,162
179,300
6,362
9,200
34,077
200
2024-01-11
T
TFII
177.58
180.13
177.58
179.59
0.66
179,085
1,836
179.23
179.74
99,764
9,200
8,674
4,327
1,757
10,112
8,327
28,224
100
2024-01-10
T
TFII
179.10
180.35
178.48
178.93
-0.16
199,211
2,016
178.90
179.42
113,181
13,900
5,804
3,200
1,826
7,000
7,267
36,521
2024-01-09
T
TFII
177.36
179.48
177.36
179.09
-0.32
191,737
1,969
178.48
179.36
115,611
10,822
10,770
3,600
2,346
9,451
7,963
22,457
200
2024-01-08
T
TFII
175.05
179.57
174.50
179.41
3.65
180,633
2,078
178.50
179.95
108,081
10,328
9,589
4,100
3,161
15,683
5,451
17,218
200
2024-01-05
T
TFII
175.49
177.25
174.86
175.76
-0.66
240,547
2,005
175.45
176.30
179,803
10,600
8,436
3,900
1,399
7,000
4,838
18,387
200
2024-01-04
T
TFII
177.73
178.30
174.72
176.42
0.62
308,224
2,673
175.92
176.92
215,487
19,309
11,658
7,800
1,746
11,908
7,155
21,178
2024-01-03
T
TFII
177.56
177.56
174.93
175.80
-2.42
210,154
2,478
175.50
176.25
137,731
9,093
11,032
6,700
1,727
8,400
5,940
19,817
300
2024-01-02
T
TFII
179.79
180.98
177.65
178.22
-2.02
183,267
1,987
177.76
179.00
103,183
14,891
10,715
4,700
1,604
8,700
8,551
17,600