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
17:23:36 EDT Sun 19 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
Vol
#Tr
Bid
Ask
2024-05-17
Z
TDS
20.35
20.9999
20.19
20.80
0.38
771,427
7,093
18.78
21.06
2024-05-16
Z
TDS
20.28
20.56
19.76
20.43
-0.03
840,173
6,292
20.17
22.46
2024-05-15
Z
TDS
21.39
21.39
20.32
20.47
-0.58
796,840
6,783
20.23
20.74
2024-05-14
Z
TDS
21.15
21.40
20.63
21.06
0.10
1,079,301
9,900
20.82
21.33
2024-05-13
Z
TDS
20.17
21.4411
20.17
20.97
0.83
1,518,401
10,438
20.82
21.22
2024-05-10
Z
TDS
19.68
20.66
19.11
20.14
0.47
2,358,107
13,625
19.55
20.90
2024-05-09
Z
TDS
15.34
21.07
15.10
19.68
4.38
9,634,934
34,967
19.81
19.95
2024-05-08
Z
TDS
15.16
15.40
15.03
15.30
-0.11
765,316
5,540
13.64
18.23
2024-05-07
Z
TDS
15.75
15.87
15.185
15.40
-0.30
1,032,883
6,155
13.91
17.78
2024-05-06
Z
TDS
14.52
15.96
14.52
15.70
1.33
1,878,433
10,770
14.20
18.45
2024-05-03
Z
TDS
16.76
16.76
14.04
14.36
-1.841
2,467,623
13,242
14.00
14.59
2024-05-02
Z
TDS
16.12
16.36
15.9403
16.21
0.37
936,348
6,314
14.58
17.58
2024-05-01
Z
TDS
15.69
16.21
15.69
15.85
0.20
812,512
5,114
15.69
16.13
2024-04-30
Z
TDS
15.95
15.95
15.54
15.65
-0.37
798,592
5,243
13.04
17.91
2024-04-29
Z
TDS
15.81
16.14
15.71
16.03
0.25
817,519
6,769
14.26
16.80
2024-04-26
Z
TDS
15.53
16.01
15.33
15.78
0.23
652,304
5,764
14.25
17.47
2024-04-25
Z
TDS
15.92
15.98
15.30
15.54
-0.52
902,833
7,960
13.04
17.47
2024-04-24
Z
TDS
15.64
16.07
15.52
16.07
0.35
716,921
6,694
13.04
17.74
2024-04-23
Z
TDS
15.55
16.09
15.41
15.71
0.15
712,707
5,813
13.04
17.00
2024-04-22
Z
TDS
15.50
15.70
15.27
15.57
0.18
763,374
6,045
13.04
17.60
2024-04-19
Z
TDS
15.15
15.47
15.15
15.37
0.22
947,754
7,122
13.04
16.81
2024-04-18
Z
TDS
14.97
15.24
14.87
15.15
0.20
700,749
6,531
14.91
15.35
2024-04-17
Z
TDS
15.20
15.67
14.95
14.96
-0.10
696,412
5,544
13.04
16.23
2024-04-16
Z
TDS
15.24
15.34
14.96
15.06
-0.32
658,994
6,290
14.88
16.65
2024-04-15
Z
TDS
15.63
15.71
15.18
15.37
-0.28
952,051
5,724
15.14
16.93
2024-04-12
Z
TDS
16.04
16.095
15.635
15.65
-0.41
667,334
4,375
15.65
15.85
2024-04-11
Z
TDS
15.72
16.10
15.66
16.05
0.36
810,886
5,309
12.14
17.54
2024-04-10
Z
TDS
15.36
16.08
15.14
15.68
-0.11
808,211
5,983
13.48
17.91
2024-04-09
Z
TDS
15.50
15.815
15.27
15.78
0.33
702,422
4,938
13.96
18.23
2024-04-08
Z
TDS
15.67
15.93
15.43
15.44
-0.226
779,555
4,193
15.65
17.31
2024-04-05
Z
TDS
15.64
15.82
15.51
15.67
-0.04
744,317
5,860
12.14
18.29
2024-04-04
Z
TDS
16.36
16.376
15.68
15.70
-0.54
742,129
6,263
15.49
17.45
2024-04-03
Z
TDS
15.81
16.42
15.81
16.24
0.32
710,106
6,629
14.56
16.50
2024-04-02
Z
TDS
15.56
16.16
15.50
15.91
0.23
945,732
6,217
12.85
16.23
2024-04-01
Z
TDS
16.05
16.05
15.595
15.67
-0.35
537,302
4,842
15.53
15.87
2024-03-29
Z
TDS
15.98
16.19
15.86
16.02
0.16
0
0
15.80
16.25
2024-03-28
Z
TDS
15.98
16.19
15.86
16.02
0.16
1,144,656
5,208
15.80
16.25
2024-03-27
Z
TDS
15.76
16.08
15.57
15.86
0.13
861,600
4,821
15.50
17.20
2024-03-26
Z
TDS
16.21
16.25
15.69
15.73
-0.39
620,667
4,054
14.28
18.18
2024-03-25
Z
TDS
15.89
16.241
15.89
16.13
0.40
540,204
4,258
13.25
18.36
2024-03-22
Z
TDS
16.10
16.10
15.645
15.73
-0.325
576,443
4,434
15.59
17.33
2024-03-21
Z
TDS
16.37
16.80
15.95
16.05
-0.11
1,067,995
5,469
14.02
17.00
2024-03-20
Z
TDS
15.56
16.215
15.475
16.16
0.54
654,099
4,261
14.22
18.44
2024-03-19
Z
TDS
15.33
15.66
14.93
15.65
0.22
951,475
6,488
14.00
17.72
2024-03-18
Z
TDS
15.41
15.62
15.045
15.43
1,033,305
5,384
15.00
17.43
2024-03-15
Z
TDS
15.77
16.03
15.43
15.43
-0.235
2,046,287
5,479
14.01
19.33
2024-03-14
Z
TDS
15.96
16.00
15.545
15.67
-0.22
848,415
5,192
14.01
17.74
2024-03-13
Z
TDS
15.72
16.19
15.72
16.09
0.39
621,020
3,947
15.95
16.27
2024-03-12
Z
TDS
15.70
16.06
15.50
15.72
-0.035
616,351
4,602
15.57
15.88
2024-03-11
Z
TDS
15.95
16.11
15.73
15.75
-0.19
730,030
5,485
15.70
17.78
2024-03-08
Z
TDS
15.70
15.99
15.58
15.93
0.40
740,153
5,082
14.44
16.36
2024-03-07
Z
TDS
15.54
15.84
15.359
15.53
0.17
955,810
3,657
15.38
17.05
2024-03-06
Z
TDS
15.44
15.52
15.04
15.36
0.14
1,391,956
3,889
15.17
16.83
2024-03-05
Z
TDS
15.50
15.68
15.20
15.22
-0.33
993,933
5,759
13.74
20.51
2024-03-04
Z
TDS
15.41
15.715
15.16
15.55
0.14
763,609
5,260
14.01
18.70
2024-03-01
Z
TDS
15.19
15.41
14.85
15.41
0.11
800,770
4,570
13.54
17.16
2024-02-29
Z
TDS
14.94
15.58
14.90
15.30
0.385
1,178,537
6,041
15.00
17.31
2024-02-28
Z
TDS
14.71
15.36
14.58
14.93
0.15
1,142,584
5,687
13.60
15.52
2024-02-27
Z
TDS
14.65
14.85
14.305
14.77
0.21
979,984
5,481
13.27
15.16
2024-02-26
Z
TDS
14.04
14.665
13.92
14.55
0.525
1,106,437
6,508
13.15
16.18
2024-02-23
Z
TDS
14.32
14.58
14.015
14.03
-0.395
1,248,180
4,800
13.93
14.12
2024-02-22
Z
TDS
14.57
14.85
14.06
14.42
-0.22
1,573,219
6,000
14.26
14.52
2024-02-21
Z
TDS
14.24
14.77
14.0878
14.65
0.265
1,291,574
7,482
14.01
16.00
2024-02-20
Z
TDS
13.91
15.55
13.69
14.39
0.34
2,145,134
10,627
14.10
15.00