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
23:33:16 EDT Wed 02 Jul 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 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
2025-07-02
T
TSND
0.37
0.39
0.37
0.38
0.01
427,802
169
0.375
0.45
124,535
16,000
127,000
88,000
5,000
52,000
2,653
8,000
2025-06-30
T
TSND
0.35
0.38
0.345
0.38
0.03
829,158
368
0.365
0.38
304,425
55,000
78,400
170,000
69
20,000
108,500
1,173
12,000
2025-06-27
T
TSND
0.3525
0.365
0.35
0.35
-0.005
485,518
172
0.35
0.37
118,480
201,000
23,000
11,500
241
102,000
13,500
7,149
1,000
63
2025-06-26
T
TSND
0.365
0.365
0.35
0.355
113,453
95
0.35
0.36
65,483
5,000
9,000
9,000
275
1,278
11,000
7,050
4,000
35
2025-06-25
T
TSND
0.355
0.37
0.34
0.355
0.015
443,870
222
0.35
0.37
121,505
52,000
59,000
97,500
450
46,000
57,500
487
8,500
382
2025-06-24
T
TSND
0.35
0.35
0.34
0.34
0.0025
397,601
206
0.34
0.37
208,010
27,500
32,000
51,500
6,000
53,000
5,790
5
2025-06-23
T
TSND
0.345
0.355
0.335
0.345
422,940
208
0.335
0.37
170,533
27,000
37,700
69,000
671
8,000
40,000
6,888
3,500
42
2025-06-20
T
TSND
0.355
0.37
0.3275
0.345
-0.02
732,772
287
0.34
0.35
181,075
77,500
105,500
149,000
300
94,000
117,500
3,159
4,500
40
2025-06-19
T
TSND
0.36
0.37
0.35
0.365
0.04
182,236
99
0.355
0.365
66,401
4,500
25,000
61,000
1,000
20,000
2,210
1,000
924
2025-06-18
T
TSND
0.365
0.405
0.325
0.325
-0.04
2,114,233
865
0.325
0.41
823,774
246,000
239,000
379,500
4,500
85,500
219,500
21,175
84,500
2,645
2025-06-17
T
TSND
0.34
0.38
0.335
0.365
0.025
548,236
322
0.365
0.375
206,192
38,500
56,500
86,000
500
86,000
44,000
3,494
25,000
75
2025-06-16
T
TSND
0.345
0.355
0.33
0.345
0.015
502,616
377
0.335
0.35
121,387
51,500
81,000
162,500
10,000
59,500
9,376
525
2025-06-13
T
TSND
0.355
0.355
0.33
0.33
-0.02
595,689
450
0.33
0.39
344,426
13,000
81,500
51,000
21,000
57,500
7,888
15,500
1,020
2025-06-12
T
TSND
0.345
0.355
0.335
0.35
0.005
256,619
207
0.345
0.39
89,902
53,500
26,500
47,500
7,000
21,000
2,663
7,500
317
2025-06-11
T
TSND
0.34
0.36
0.33
0.35
0.02
952,878
755
0.34
0.38
384,793
104,000
74,500
199,000
17,000
128,500
10,297
18,000
1,289
2025-06-10
T
TSND
0.395
0.395
0.305
0.33
-0.05
9,773,561
2,526
0.325
0.36
7,552,384
294,554
155,000
484,000
2,576
132,395
450,290
278,120
39,000
20,507
2025-06-09
T
TSND
0.38
0.395
0.36
0.38
191,857
145
0.375
0.38
57,379
14,500
500
37,500
250
4,500
27,500
9,429
484
2025-06-06
T
TSND
0.40
0.405
0.35
0.38
-0.025
1,145,473
533
0.365
0.40
593,891
177,000
70,600
102,500
601
46,000
102,059
10,048
17,000
223
2025-06-05
T
TSND
0.41
0.42
0.40
0.405
-0.015
441,742
338
0.40
0.415
103,345
15,403
85,500
133,000
7,000
74,000
3,104
10,500
42
2025-06-04
T
TSND
0.465
0.475
0.40
0.42
-0.045
1,604,610
211
0.405
0.42
1,590,430
13,000
500
500
2025-06-03
T
TSND
0.465
0.48
0.445
0.465
-0.005
136,253
144
0.44
0.50
64,014
3,500
7,000
36,500
144
1,500
18,675
3,883
500
24
2025-06-02
T
TSND
0.495
0.495
0.46
0.47
-0.02
597,761
274
0.455
0.50
257,530
25,500
75,000
158,500
300
6,000
69,253
4,840
6
2025-05-30
T
TSND
0.51
0.51
0.48
0.49
-0.02
198,283
249
0.47
0.53
89,463
14,000
9,500
44,000
171
9,000
25,575
5,304
845
2025-05-29
T
TSND
0.54
0.55
0.51
0.52
-0.02
149,066
90
0.50
0.53
47,693
11,000
19,000
26,500
31
12,000
29,755
2,479
170
2025-05-28
T
TSND
0.54
0.56
0.53
0.53
-0.01
78,398
78
0.52
0.57
30,295
3,500
15,900
15,500
10,500
2,180
369
2025-05-27
T
TSND
0.58
0.58
0.53
0.53
-0.03
167,131
139
0.53
0.58
37,447
22,500
23,500
41,500
171
2,500
39,000
261
252
2025-05-26
T
TSND
0.58
0.58
0.56
0.56
0.01
7,118
22
0.56
0.58
4,630
1,500
261
117
2025-05-23
T
TSND
0.54
0.57
0.54
0.55
50,221
29
0.55
0.58
1,202
1,000
20,000
17,000
10,000
448
71
2025-05-22
T
TSND
0.52
0.58
0.52
0.56
0.02
359,927
264
0.54
0.58
124,241
21,000
43,000
87,000
965
19,500
32,000
15,897
2,500
12,000
2025-05-21
T
TSND
0.57
0.57
0.52
0.54
379,496
288
0.54
0.58
41,813
52,000
64,210
107,000
800
14,500
75,500
5,648
2,500
271
2025-05-20
T
TSND
0.55
0.58
0.53
0.54
0.02
716,618
443
0.54
0.60
208,712
47,000
214,900
69,500
100
32,500
98,000
29,189
5,000
2,212
2025-05-16
T
TSND
0.61
0.62
0.50
0.52
-0.07
1,624,054
716
0.51
0.57
739,110
95,400
258,500
269,000
4,250
34,500
176,700
23,011
7,000
1,858
2025-05-15
T
TSND
0.58
0.63
0.55
0.59
0.05
384,832
316
0.59
0.63
133,089
22,000
67,500
77,000
601
5,500
53,761
6,878
10,000
1,474
2025-05-14
T
TSND
0.55
0.57
0.54
0.54
0.01
272,765
162
0.54
0.57
41,955
23,500
36,500
42,500
200
46,391
67,189
2,420
9,000
431
2025-05-13
T
TSND
0.52
0.55
0.50
0.53
0.03
565,672
336
0.52
0.57
109,111
55,500
88,000
173,000
16,000
116,238
3,131
1,000
524
2025-05-12
T
TSND
0.59
0.60
0.50
0.50
509,817
277
0.49
0.52
232,866
39,000
20,100
109,500
21,500
73,500
3,842
8,500
5
2025-05-09
T
TSND
0.54
0.56
0.50
0.50
-0.01
437,675
314
0.49
0.52
137,009
43,000
112,300
57,500
16,500
51,500
15,363
2025-05-08
T
TSND
0.51
0.53
0.49
0.49
-0.02
106,892
73
0.44
0.52
28,788
8,000
35,000
19,500
3,000
11,500
778
244
2025-05-07
T
TSND
0.52
0.56
0.50
0.51
-0.04
309,940
202
0.51
0.59
50,830
48,500
74,996
72,000
450
14,000
35,000
1,592
8,000
2025-05-06
T
TSND
0.55
0.57
0.50
0.55
713,843
497
0.51
0.57
137,621
157,000
89,207
192,000
551
30,000
62,000
37,733
500
10
2025-05-05
T
TSND
0.55
0.57
0.52
0.55
-0.02
236,974
136
0.53
0.56
57,434
8,000
90,000
42,500
100
5,500
26,500
3,069
1,000
1,002
2025-05-02
T
TSND
0.56
0.57
0.53
0.57
0.04
244,632
135
0.52
0.58
58,273
5,000
63,000
45,500
250
43,000
27,500
1,085
280
2025-05-01
T
TSND
0.63
0.63
0.53
0.53
-0.09
1,063,191
545
0.53
0.60
171,933
504,746
123,500
110,500
45,500
85,920
4,258
13,500
15
2025-04-30
T
TSND
0.50
0.63
0.46
0.62
0.11
1,383,277
772
0.55
0.62
388,735
256,612
208,003
237,000
400
85,000
179,500
3,546
14,000
751
2025-04-29
T
TSND
0.58
0.58
0.475
0.51
0.055
591,445
556
0.49
0.53
198,259
87,500
54,000
142,000
25,000
66,000
17,548
131
2025-04-28
T
TSND
0.48
0.485
0.43
0.455
-0.02
642,693
445
0.43
0.50
200,272
52,000
68,500
163,000
37,777
114,500
5,861
10
2025-04-25
T
TSND
0.46
0.52
0.43
0.475
0.015
1,305,595
839
0.44
0.495
512,553
140,000
157,555
189,000
200
39,000
225,500
11,182
12,000
867
2025-04-24
T
TSND
0.38
0.465
0.365
0.46
0.09
1,840,557
1,041
0.42
0.47
624,490
117,000
223,010
315,500
248
120,500
356,000
43,326
453
2025-04-23
T
TSND
0.375
0.38
0.355
0.37
-0.005
272,748
192
0.36
0.395
165,747
12,000
19,700
31,500
5,500
20,000
5,510
340
2025-04-22
T
TSND
0.39
0.39
0.355
0.375
0.01
152,543
203
0.365
0.395
46,572
26,500
20,500
21,500
100
2,000
25,000
7,201
170
2025-04-21
T
TSND
0.40
0.40
0.35
0.365
-0.025
442,149
374
0.36
0.40
155,654
50,790
35,000
81,000
100
14,000
66,000
30,555
2025-04-17
T
TSND
0.355
0.39
0.355
0.39
0.03
227,011
181
0.385
0.445
79,118
23,000
15,300
41,000
13,000
53,500
1,028
35
2025-04-16
T
TSND
0.35
0.37
0.34
0.36
0.01
720,744
408
0.345
0.36
245,708
134,052
42,700
111,500
400
76,000
81,500
17,486
115
2025-04-15
T
TSND
0.36
0.375
0.335
0.35
-0.01
1,262,959
476
0.34
0.36
604,852
67,000
58,850
191,000
112,300
20,000
159,000
33,607
2025-04-14
T
TSND
0.37
0.385
0.34
0.36
-0.015
664,167
490
0.345
0.36
200,042
95,000
58,000
153,000
300
31,500
126,500
44,528
77
2025-04-11
T
TSND
0.425
0.425
0.36
0.375
-0.05
1,000,868
588
0.36
0.39
502,712
63,000
91,000
160,000
67,000
106,000
7,452
20
2025-04-10
T
TSND
0.455
0.46
0.40
0.425
-0.025
339,476
303
0.415
0.435
223,663
15,301
10,500
50,000
70
9,500
21,000
6,407
233
2025-04-09
T
TSND
0.43
0.50
0.42
0.45
0.02
1,010,771
875
0.45
0.50
266,426
82,500
257,500
167,000
48,500
123,296
59,722
17
2025-04-08
T
TSND
0.485
0.50
0.425
0.43
-0.05
686,960
819
0.425
0.435
218,965
50,000
97,000
95,500
500
29,500
100,100
59,046
505
2025-04-07
T
TSND
0.465
0.495
0.425
0.48
-0.03
815,130
696
0.47
0.56
237,025
69,500
117,000
108,500
112,802
127,000
37,385
790
2025-04-04
T
TSND
0.55
0.57
0.46
0.51
-0.05
683,423
498
0.49
0.55
191,999
88,500
106,500
145,000
1,000
29,000
100,000
13,765
515
2025-04-03
T
TSND
0.62
0.64
0.54
0.56
-0.09
665,226
504
0.55
0.57
315,570
100,616
96,500
61,000
500
33,500
37,500
9,965
50