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
18:56:02 EDT Fri 01 Nov 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
Vol
#Tr
Bid
Ask
2024-11-01
Q
TCBK
43.12
43.405
42.56
42.93
0.20
53,464
1,348
42.10
43.76
2024-10-31
Q
TCBK
43.61
43.715
42.715
42.73
-0.91
106,776
1,638
37.76
51.53
2024-10-30
Q
TCBK
43.22
44.585
43.22
43.64
0.21
79,302
1,728
17.52
70.06
2024-10-29
Q
TCBK
43.49
43.85
43.26
43.43
-0.47
71,176
1,643
17.38
69.50
2024-10-28
Q
TCBK
42.66
44.12
42.57
43.90
1.68
66,874
1,587
43.53
70.30
2024-10-25
Q
TCBK
44.13
44.13
42.17
42.22
-1.75
71,586
1,820
16.91
46.01
2024-10-24
Q
TCBK
43.78
44.19
43.29
43.97
0.30
75,361
1,805
17.63
70.51
2024-10-23
Q
TCBK
43.37
43.79
43.10
43.67
-0.01
72,294
1,855
37.68
50.32
2024-10-22
Q
TCBK
43.19
44.165
42.80
43.68
0.42
95,196
1,726
17.44
69.74
2024-10-21
Q
TCBK
44.85
45.025
42.98
43.26
-1.59
143,549
1,969
37.80
49.55
2024-10-18
Q
TCBK
45.77
45.77
44.75
44.85
-0.85
90,798
1,524
17.94
51.21
2024-10-17
Q
TCBK
45.93
45.93
45.29
45.70
-0.17
65,665
1,700
18.27
73.05
2024-10-16
Q
TCBK
45.68
46.43
44.98
45.87
0.82
93,200
2,509
45.05
51.49
2024-10-15
Q
TCBK
44.27
45.915
44.13
45.05
0.95
114,428
2,462
40.30
52.99
2024-10-14
Q
TCBK
43.53
45.19
43.14
44.10
0.51
54,367
1,617
38.93
49.48
2024-10-11
Q
TCBK
42.05
43.86
42.05
43.59
1.68
79,287
2,391
17.41
69.63
2024-10-10
Q
TCBK
41.55
42.085
41.25
41.91
-0.07
82,416
2,047
36.81
51.60
2024-10-09
Q
TCBK
41.59
42.355
41.455
41.98
0.46
71,939
2,174
37.19
46.76
2024-10-08
Q
TCBK
41.37
41.99
41.23
41.52
0.25
155,245
1,606
41.16
59.70
2024-10-07
Q
TCBK
41.05
41.86
40.81
41.27
-0.05
144,945
1,823
41.01
41.53
2024-10-04
Q
TCBK
41.82
41.82
41.02
41.32
0.47
130,151
2,537
16.50
65.07
2024-10-03
Q
TCBK
40.32
40.88
40.055
40.85
0.19
74,933
1,273
16.24
45.87
2024-10-02
Q
TCBK
40.85
41.40
40.45
40.66
-0.22
77,971
1,251
40.45
40.96
2024-10-01
Q
TCBK
42.43
42.43
40.725
40.88
-1.77
111,054
1,922
40.72
64.80
2024-09-30
Q
TCBK
41.88
42.94
41.88
42.65
0.56
53,890
1,271
37.78
68.01
2024-09-27
Q
TCBK
42.37
42.735
41.83
42.09
0.28
93,305
1,660
37.51
43.75
2024-09-26
Q
TCBK
42.34
43.56
41.71
41.81
0.13
83,817
2,043
16.73
59.59
2024-09-25
Q
TCBK
42.55
42.58
41.50
41.68
-0.62
89,445
1,985
16.67
47.55
2024-09-24
Q
TCBK
43.26
43.30
42.18
42.30
-0.93
107,100
1,930
16.99
48.45
2024-09-23
Q
TCBK
43.75
44.0899
43.07
43.23
-0.33
87,665
2,320
17.32
49.10
2024-09-20
Q
TCBK
44.72
45.22
43.45
43.56
-1.51
446,612
3,629
38.58
48.90
2024-09-19
Q
TCBK
44.85
45.35
43.88
45.07
1.34
110,203
2,344
38.90
48.80
2024-09-18
Q
TCBK
43.35
45.25
42.84
43.73
0.29
87,262
1,921
38.53
51.75
2024-09-17
Q
TCBK
43.88
44.57
43.29
43.44
0.10
110,955
2,334
17.35
69.37
2024-09-16
Q
TCBK
43.41
43.83
42.7125
43.34
0.18
68,164
1,794
38.45
49.06
2024-09-13
Q
TCBK
42.37
43.16
41.73
43.16
1.29
84,601
2,152
17.22
68.55
2024-09-12
Q
TCBK
42.04
42.775
41.43
41.87
0.16
70,669
1,845
16.72
66.88
2024-09-11
Q
TCBK
42.21
42.21
41.045
41.71
-1.00
77,385
2,150
16.70
66.76
2024-09-10
Q
TCBK
42.68
43.055
41.76
42.71
0.25
87,613
2,347
17.06
59.95
2024-09-09
Q
TCBK
42.79
43.19
42.40
42.46
-0.15
95,343
2,701
17.04
48.35
2024-09-06
Q
TCBK
44.01
44.37
42.56
42.61
-1.15
95,906
2,478
42.21
42.77
2024-09-05
Q
TCBK
44.87
45.02
43.895
44.09
-0.40
46,874
2,072
43.75
44.32
2024-09-04
Q
TCBK
44.89
45.11
44.29
44.49
-0.42
56,493
1,340
43.80
51.70
2024-09-03
Q
TCBK
45.09
45.53
44.57
44.91
-0.55
81,005
1,941
17.92
51.42
2024-09-02
Q
TCBK
45.32
45.82
44.77
45.46
0.23
0
0
18.19
51.39
2024-08-30
Q
TCBK
45.32
45.82
44.77
45.46
0.23
83,920
1,700
18.19
51.39
2024-08-29
Q
TCBK
45.60
45.60
44.60
45.23
0.16
86,413
2,135
18.06
51.37
2024-08-28
Q
TCBK
44.44
45.45
44.23
45.07
0.31
224,766
1,442
18.04
72.16
2024-08-27
Q
TCBK
44.79
44.87
44.24
44.76
-0.27
75,573
1,358
44.41
44.98
2024-08-26
Q
TCBK
45.69
45.69
44.73
45.03
0.17
109,792
1,926
18.05
51.46
2024-08-23
Q
TCBK
43.22
45.79
42.63
44.86
2.07
244,108
4,092
39.98
51.78
2024-08-22
Q
TCBK
42.80
43.18
42.44
42.79
44,204
1,049
41.00
68.64
2024-08-21
Q
TCBK
43.23
43.23
42.22
42.79
0.09
77,877
1,452
17.10
59.70
2024-08-20
Q
TCBK
43.68
43.68
42.53
42.70
-1.02
56,729
1,206
42.40
42.96
2024-08-19
Q
TCBK
43.17
43.74
43.085
43.72
0.57
60,310
1,821
17.46
59.70
2024-08-16
Q
TCBK
42.36
43.59
42.36
43.15
0.63
73,208
1,740
17.28
68.46
2024-08-15
Q
TCBK
42.32
43.04
42.09
42.52
1.34
89,381
1,891
42.28
42.84
2024-08-14
Q
TCBK
41.89
41.89
40.77
41.18
-0.39
60,249
1,610
16.46
65.80
2024-08-13
Q
TCBK
41.90
41.90
40.92
41.57
0.04
126,309
1,601
41.28
41.84
2024-08-12
Q
TCBK
42.09
42.48
40.81
41.53
-0.07
112,666
2,131
16.58
59.70
2024-08-09
Q
TCBK
42.06
42.66
41.08
41.60
-0.39
213,626
1,371
41.32
41.88
2024-08-08
Q
TCBK
41.96
42.37
41.47
41.99
0.77
69,822
1,315
16.82
67.26
2024-08-07
Q
TCBK
42.11
42.45
41.17
41.22
-0.19
136,352
1,518
16.58
59.70
2024-08-06
Q
TCBK
41.34
42.085
40.98
41.41
0.01
167,808
1,651
16.60
65.70
2024-08-05
Q
TCBK
40.51
41.915
39.71
41.40
-1.34
187,201
2,393
16.54
51.56
2024-08-02
Q
TCBK
42.49
43.29
41.82
42.74
-1.50
180,591
2,434
17.12
51.56