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
07:40:41 EDT Mon 20 May 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
V-TSX-V
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
2024-05-17
V
TRBE
0.64
0.68
0.64
0.68
0.05
3,203
9
0.66
0.70
3,200
3
2024-05-16
V
TRBE
87
1
0.60
0.70
2024-05-15
V
TRBE
0.62
0.65
0.60
0.65
-0.01
19,893
10
0.60
0.70
18,600
1,000
63
230
2024-05-14
V
TRBE
0.66
0.64
0.69
2024-05-13
V
TRBE
0.66
0.66
0.66
0.66
0.02
500
1
0.61
0.68
500
2024-05-10
V
TRBE
0.62
0.64
0.62
0.64
0.02
5,000
4
0.62
0.68
5,000
2024-05-09
V
TRBE
0.63
0.63
0.56
0.62
0.01
3,269
9
0.60
0.68
3,200
69
2024-05-08
V
TRBE
0.58
0.62
0.56
0.61
0.01
5,746
12
0.60
0.68
5,500
246
2024-05-07
V
TRBE
0.62
0.62
0.60
0.60
23,400
14
0.58
0.65
20,600
500
2,300
2024-05-06
V
TRBE
0.57
0.60
0.57
0.60
-0.03
2,000
3
0.57
0.65
2,000
2024-05-03
V
TRBE
0.63
0.63
0.60
0.62
0.05
8,678
8
0.59
0.62
500
4,878
500
2,500
300
2024-05-02
V
TRBE
0.63
0.63
0.57
0.57
-0.05
2,000
3
0.56
0.65
2,000
2024-05-01
V
TRBE
0.62
0.62
0.62
0.62
0.02
511
2
0.59
0.65
500
11
2024-04-30
V
TRBE
0.61
0.61
0.60
0.61
0.01
13,458
6
0.59
0.69
11,953
1,000
500
5
2024-04-29
V
TRBE
0.64
0.64
0.60
0.60
-0.06
38,900
22
0.59
0.70
23,900
6,500
4,500
4,000
2024-04-26
V
TRBE
0.67
0.67
0.65
0.66
-0.02
3,000
4
0.63
0.67
3,000
2024-04-25
V
TRBE
0.68
0.68
0.68
0.68
-0.01
600
2
0.67
0.70
500
100
2024-04-24
V
TRBE
0.69
0.68
0.70
2024-04-23
V
TRBE
0.70
0.70
0.69
0.69
-0.02
1,000
2
0.68
0.70
1,000
2024-04-22
V
TRBE
0.70
0.71
0.70
0.71
0.03
2,044
5
0.69
0.72
2,000
44
2024-04-19
V
TRBE
0.68
0.67
0.72
2024-04-18
V
TRBE
0.63
0.68
0.63
0.68
-0.02
3,000
7
0.67
0.72
3,000
2024-04-17
V
TRBE
0.70
0.70
0.68
0.70
2,000
3
0.67
0.72
2,000
2024-04-16
V
TRBE
200
1
0.70
0.75
200
2024-04-15
V
TRBE
0.73
0.75
0.70
0.70
14,766
12
0.67
0.75
12,838
1,500
428
2024-04-12
V
TRBE
0.70
0.71
0.68
0.70
-0.01
4,700
11
0.67
0.75
4,600
100
2024-04-11
V
TRBE
0.65
0.71
0.65
0.71
0.06
16,508
15
0.70
0.75
11,586
500
4,422
2024-04-10
V
TRBE
0.76
0.90
0.65
0.65
-0.02
100,200
63
0.62
0.67
73,200
7,500
500
1,500
5,500
8,500
3,500
2024-04-09
V
TRBE
0.70
0.70
0.65
0.67
12,905
10
0.68
0.76
11,900
1,000
2024-04-08
V
TRBE
239
2
0.68
0.74
200
2024-04-05
V
TRBE
0.69
0.72
0.67
0.67
-0.05
111,620
35
0.67
0.71
55,900
44,000
2,000
3,500
6,220
2024-04-04
V
TRBE
0.72
0.72
0.72
0.72
0.02
758
3
0.67
0.75
600
158
2024-04-03
V
TRBE
0.70
0.70
0.70
0.70
700
2
0.67
0.70
700
2024-04-02
V
TRBE
0.70
0.67
0.74
2024-04-01
V
TRBE
0.70
0.70
0.70
0.70
1,180
3
0.67
0.71
1,180
2024-03-28
V
TRBE
0.60
0.70
0.60
0.70
0.14
22,500
14
0.67
0.75
19,000
500
3,000
2024-03-27
V
TRBE
300
2
0.58
0.65
300
2024-03-26
V
TRBE
200
1
0.57
0.65
200
2024-03-25
V
TRBE
0.60
0.60
0.55
0.56
3,249
8
0.55
0.65
2,200
500
549
2024-03-22
V
TRBE
0.57
0.60
0.55
0.60
21,000
16
0.55
0.65
16,500
4,000
500
2024-03-21
V
TRBE
20
1
0.59
0.61
2024-03-20
V
TRBE
0.62
0.62
0.60
0.60
-0.01
1,160
4
0.57
0.61
1,000
2024-03-19
V
TRBE
0.54
0.66
0.52
0.61
0.08
70,089
46
0.60
0.64
59,027
500
2,500
4,500
2,862
2024-03-18
V
TRBE
0.50
0.53
0.49
0.50
0.01
76,200
38
0.50
0.55
41,700
20,000
11,500
1,000
2,000
2024-03-15
V
TRBE
0.54
0.54
0.49
0.49
-0.01
70,895
26
0.48
0.52
14,580
46,000
500
2,500
6,815
2024-03-14
V
TRBE
0.54
0.54
0.50
0.50
0.005
1,504
4
0.46
0.55
1,000
504
2024-03-13
V
TRBE
0.54
0.54
0.465
0.495
-0.005
10,947
20
0.475
0.57
9,447
1,500
2024-03-12
V
TRBE
0.50
0.54
0.49
0.50
0.005
24,500
20
0.50
0.57
20,500
1,500
2,500
2024-03-11
V
TRBE
0.50
0.50
0.50
0.50
0.005
1,000
1
0.48
0.50
1,000
2024-03-08
V
TRBE
0.495
0.495
0.495
0.495
0.005
500
1
0.475
0.50
500
2024-03-07
V
TRBE
0.50
0.50
0.49
0.49
0.01
1,005
3
0.475
0.50
500
500
2024-03-06
V
TRBE
0.48
0.48
0.48
0.48
-0.01
2,840
7
0.48
0.50
840
2,000
2024-03-05
V
TRBE
0.50
0.50
0.475
0.49
-0.01
6,200
10
0.48
0.50
5,200
1,000
2024-03-04
V
TRBE
0.53
0.57
0.50
0.50
0.02
33,100
25
0.48
0.50
16,600
500
1,000
11,500
3,500
2024-03-01
V
TRBE
0.50
0.50
0.48
0.48
-0.02
9,101
18
0.48
0.57
6,000
500
500
601
1,500
2024-02-29
V
TRBE
0.56
0.56
0.50
0.50
-0.05
27,184
29
0.50
0.56
15,899
2,000
2,000
5,000
2,125
2024-02-28
V
TRBE
200
1
0.52
0.57
200
2024-02-27
V
TRBE
0.58
0.59
0.52
0.55
-0.02
9,300
19
0.52
0.57
4,700
1,000
200
3,000
221
178
2024-02-26
V
TRBE
0.55
0.57
0.55
0.57
0.05
2,700
5
0.53
0.59
2,500
2024-02-23
V
TRBE
0.475
0.52
0.45
0.52
0.04
67,150
27
0.50
0.55
63,000
500
1,000
2,500
2024-02-22
V
TRBE
0.48
0.48
0.48
0.48
-0.015
600
2
0.475
0.49
600
2024-02-21
V
TRBE
100
1
0.48
0.495
100