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
06:05:31 EDT Sun 05 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
2024-05-03
Q
TLSS
0.0001
0.0002
0.0001
0.0001
-0.00005
11,370,165
20
0.0001
0.0002
2024-05-02
Q
TLSS
0.0002
0.0002
0.0001
0.00015
-0.00005
22,614,880
21
0.0001
0.0002
2024-05-01
Q
TLSS
0.0001
0.0002
0.0001
0.0002
0.0001
23,803,876
15
0.0001
0.0002
2024-04-30
Q
TLSS
0.0001
0.0002
0.0001
0.0001
12,035,954
24
0.0001
0.0002
2024-04-29
Q
TLSS
0.0001
0.0002
0.0001
0.0001
8,285,740
20
0.0001
0.0002
2024-04-26
Q
TLSS
0.0002
0.0002
0.0001
0.0001
13,181,628
22
0.0001
0.0002
2024-04-25
Q
TLSS
0.0001
0.00015
0.0001
0.0001
-0.00005
24,919,979
16
0.0001
0.0002
2024-04-24
Q
TLSS
0.0001
0.0002
0.0001
0.00015
0.00005
6,521,100
11
0.0001
0.0002
2024-04-23
Q
TLSS
0.0002
0.0002
0.0001
0.0001
26,746,751
32
0.0001
0.0002
2024-04-22
Q
TLSS
0.0001
0.0002
0.0001
0.0001
16,402,605
16
0.0001
0.0002
2024-04-19
Q
TLSS
0.0001
0.0002
0.0001
0.0001
23,626,614
27
0.0001
0.0002
2024-04-18
Q
TLSS
0.0001
0.0002
0.0001
0.0001
-0.00005
45,052,672
35
0.0001
0.0002
2024-04-17
Q
TLSS
0.0001
0.0002
0.0001
0.00015
-0.00005
29,965,400
19
0.0001
0.0002
2024-04-16
Q
TLSS
0.00015
0.0002
0.0001
0.0002
0.00005
27,133,950
30
0.0001
0.0002
2024-04-15
Q
TLSS
0.0001
0.0002
0.0001
0.00015
0.00005
21,311,700
22
0.0001
0.0002
2024-04-12
Q
TLSS
0.0002
0.0002
0.0001
0.0001
16,224,410
24
0.0001
0.0002
2024-04-11
Q
TLSS
0.0001
0.0002
0.0001
0.0001
67,987,905
35
0.0001
0.0002
2024-04-10
Q
TLSS
0.0001
0.0002
0.0001
0.0001
6,053,154
30
0.0001
0.0002
2024-04-09
Q
TLSS
0.0002
0.0002
0.0001
0.0001
-0.00005
6,352,534
24
0.0001
0.0002
2024-04-08
Q
TLSS
0.0002
0.0002
0.0001
0.00015
-0.00005
22,239,044
34
0.0001
0.0002
2024-04-05
Q
TLSS
0.0002
0.0002
0.0001
0.0002
0.0001
28,645,507
49
0.0001
0.0002
2024-04-04
Q
TLSS
0.0002
0.0002
0.0001
0.0001
9,509,829
30
0.0001
0.0002
2024-04-03
Q
TLSS
0.0002
0.0002
0.0001
0.0001
35,714,440
62
0.0001
0.0002
2024-04-02
Q
TLSS
0.0001
0.0002
0.0001
0.0001
30,276,978
69
0.0001
0.0002
2024-04-01
Q
TLSS
0.0002
0.0002
0.0001
0.0001
-0.00005
131,838,108
106
0.0001
0.0002
2024-03-29
Q
TLSS
0.00015
0.0002
0.0001
0.00015
0.00005
0
0
2024-03-28
Q
TLSS
0.00015
0.0002
0.0001
0.00015
0.00005
9,591,378
34
0.0001
0.0002
2024-03-27
Q
TLSS
0.0002
0.0002
0.0001
0.0001
45,019,332
57
0.0001
0.0002
2024-03-26
Q
TLSS
0.0002
0.0002
0.0001
0.0001
27,592,965
39
0.0001
0.0002
2024-03-25
Q
TLSS
0.0002
0.0002
0.0001
0.0001
-0.00005
62,970,064
75
0.0001
0.0002
2024-03-22
Q
TLSS
0.0002
0.0002
0.0001
0.00015
0.00005
51,905,050
35
0.0001
0.0002
2024-03-21
Q
TLSS
0.0002
0.0002
0.0001
0.0001
54,081,566
36
0.0001
0.0002
2024-03-20
Q
TLSS
0.0001
0.0002
0.0001
0.0001
22,700,192
24
0.0001
0.0002
2024-03-19
Q
TLSS
0.0001
0.0002
0.0001
0.0001
15,149,538
34
0.0001
0.0002
2024-03-18
Q
TLSS
0.0001
0.0002
0.0001
0.0001
39,533,959
37
0.0001
0.0002
2024-03-15
Q
TLSS
0.0002
0.0002
0.0001
0.0001
39,606,276
34
0.0001
0.0003
2024-03-14
Q
TLSS
0.0002
0.0002
0.0001
0.0001
-0.0001
22,618,095
28
0.0001
0.0003
2024-03-13
Q
TLSS
0.0002
0.0002
0.0001
0.0002
17,363,532
51
0.0001
0.0002
2024-03-12
Q
TLSS
0.0001
0.0002
0.0001
0.0002
12,744,846
52
0.0001
0.0002
2024-03-11
Q
TLSS
0.0002
0.0002
0.0001
0.0002
12,004,477
71
0.0001
0.0002
2024-03-08
Q
TLSS
0.0002
0.0002
0.0001
0.0002
0.0001
28,079,103
60
0.0001
0.0002
2024-03-07
Q
TLSS
0.0002
0.0002
0.0001
0.0001
-0.00005
13,696,831
56
0.0001
0.0003
2024-03-06
Q
TLSS
0.0002
0.0002
0.0001
0.00015
-0.00005
20,141,698
32
0.0001
0.0003
2024-03-05
Q
TLSS
0.0002
0.0003
0.0001
0.0002
31,381,771
61
0.0001
0.0003
2024-03-04
Q
TLSS
0.0002
0.0003
0.0002
0.0002
35,736,320
86
0.0002
0.0003
2024-03-01
Q
TLSS
0.0003
0.0003
0.0002
0.0002
53,495,887
57
0.0002
0.0003
2024-02-29
Q
TLSS
0.0002
0.0003
0.0002
0.0002
23,676,459
35
0.0002
0.0003
2024-02-28
Q
TLSS
0.0003
0.0003
0.0002
0.0002
-0.0001
38,716,886
100
0.0002
0.0003
2024-02-27
Q
TLSS
0.0002
0.0003
0.0001
0.0003
0.0002
195,325,652
178
0.0002
0.0003
2024-02-26
Q
TLSS
0.0001
0.0002
0.0001
0.0001
42,917,483
79
0.0001
0.0002
2024-02-23
Q
TLSS
0.0001
0.0002
0.0001
0.0001
-0.0001
50,035,937
155
0.0001
0.0002
2024-02-22
Q
TLSS
0.0002
0.00025
0.0001
0.0002
107,818,292
227
0.0001
0.0002
2024-02-21
Q
TLSS
0.0004
0.0005
0.0001
0.0002
-0.00025
581,109,825
1,021
0.0002
0.0003
2024-02-20
Q
TLSS
0.0005
0.0006
0.00035
0.00045
-0.0001
90,179,910
129
0.0004
0.0005
2024-02-19
Q
TLSS
0.0006
0.0006
0.0005
0.00055
0.00005
0
0
2024-02-16
Q
TLSS
0.0006
0.0006
0.0005
0.00055
0.00005
2,197,384
20
0.0005
0.0006
2024-02-15
Q
TLSS
0.0006
0.0006
0.0005
0.0005
-0.0001
6,227,392
23
0.0005
0.0006
2024-02-14
Q
TLSS
0.0007
0.0007
0.0005
0.0006
0.000001
33,680,135
50
0.0005
0.0007
2024-02-13
Q
TLSS
0.0005
0.0008
0.0005
0.000599
-0.000001
23,806,587
110
0.0005
0.0007
2024-02-12
Q
TLSS
0.0005
0.0007
0.0005
0.0006
0.00004
28,977,122
41
0.0005
0.0007
2024-02-09
Q
TLSS
0.0005
0.0006
0.0005
0.00056
0.00006
8,477,829
35
0.0005
0.0006
2024-02-08
Q
TLSS
0.0005
0.0006
0.0005
0.0005
-0.00005
6,009,491
20
0.0005
0.0006
2024-02-07
Q
TLSS
0.0006
0.0006
0.0005
0.00055
3,917,955
24
0.0005
0.0006
2024-02-06
Q
TLSS
0.0005
0.0006
0.0005
0.00055
0.00005
14,471,102
39
0.0005
0.0007