Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:23:38 EDT Tue 28 Mar 2023
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
2023-03-28
Q
TRSSF
1.4424
1.50
1.4351
1.4915
0.0315
55,592
107
1.46
1.51
2023-03-27
Q
TRSSF
1.47
1.48
1.3942
1.46
0.0116
345,724
248
1.42
1.50
2023-03-24
Q
TRSSF
1.45
1.46
1.39
1.4484
0.0184
366,606
163
1.45
1.47
2023-03-23
Q
TRSSF
1.36
1.47
1.36
1.43
0.03
60,167
91
1.40
1.47
2023-03-22
Q
TRSSF
1.43
1.4438
1.36
1.40
100,941
173
1.35
1.47
2023-03-21
Q
TRSSF
1.46
1.46
1.369
1.40
-0.03
127,242
152
1.37
1.45
2023-03-20
Q
TRSSF
1.54
1.54
1.35
1.43
-0.07
1,379,963
145
1.38
1.55
2023-03-17
Q
TRSSF
1.55
1.55
1.44
1.50
0.02
105,880
168
1.44
1.54
2023-03-16
Q
TRSSF
1.57
1.63
1.4419
1.48
-0.08
198,521
281
1.44
1.53
2023-03-15
Q
TRSSF
1.60
1.62
1.5227
1.56
-0.10
120,295
128
1.55
1.67
2023-03-14
Q
TRSSF
1.72
1.75
1.62
1.66
0.07
181,581
248
1.59
1.68
2023-03-13
Q
TRSSF
1.5319
1.615
1.50
1.59
0.0415
60,471
141
1.50
1.63
2023-03-10
Q
TRSSF
1.53
1.66
1.53
1.5485
-0.0505
48,597
127
1.52
1.62
2023-03-09
Q
TRSSF
1.655
1.72
1.54
1.599
-0.101
150,493
277
1.52
1.71
2023-03-08
Q
TRSSF
1.72
1.75
1.66
1.70
-0.004891
118,762
175
1.65
1.76
2023-03-07
Q
TRSSF
1.70
1.74
1.66
1.704891
0.004891
3,114,867
125
1.68
1.75
2023-03-06
Q
TRSSF
1.71
1.77
1.65
1.70
-0.02
68,438
122
1.60
1.80
2023-03-03
Q
TRSSF
1.78
1.78
1.69
1.72
0.061704
43,406
122
1.71
1.73
2023-03-02
Q
TRSSF
1.43
1.80
1.43
1.658296
0.078296
37,954
135
1.61
1.81
2023-03-01
Q
TRSSF
1.51
1.61
1.47
1.58
0.0115
37,115
94
1.48
1.67
2023-02-28
Q
TRSSF
1.5301
1.64
1.51
1.5685
-0.0315
94,258
211
1.30
1.59
2023-02-27
Q
TRSSF
1.616
1.71
1.53
1.60
-0.10
131,884
204
1.56
1.71
2023-02-24
Q
TRSSF
1.66
1.72
1.58
1.70
0.049
150,966
120
1.60
1.71
2023-02-23
Q
TRSSF
1.655
1.68
1.62
1.651
-0.0088
61,147
99
1.59
1.86
2023-02-22
Q
TRSSF
1.70
1.72
1.64
1.6598
-0.0402
28,680
64
1.58
1.75
2023-02-21
Q
TRSSF
1.77
1.79
1.58
1.70
-0.11
195,298
175
1.67
1.78
2023-02-20
Q
TRSSF
1.7337
1.81
1.6806
1.81
0.04
0
0
2023-02-17
Q
TRSSF
1.7337
1.81
1.6806
1.81
0.04
124,116
315
1.70
1.86
2023-02-16
Q
TRSSF
1.71
1.79
1.6502
1.77
0.0674
104,060
215
1.50
1.95
2023-02-15
Q
TRSSF
1.6369
1.73
1.5843
1.7026
0.0026
165,916
245
1.66
1.72
2023-02-14
Q
TRSSF
1.485
1.70
1.485
1.70
0.1106
72,901
184
1.55
1.75
2023-02-13
Q
TRSSF
1.555
1.59
1.52
1.5894
0.0694
110,772
160
1.35
1.60
2023-02-10
Q
TRSSF
1.47
1.5433
1.47
1.52
0.05
45,983
85
1.33
1.59
2023-02-09
Q
TRSSF
1.58
1.58
1.37
1.47
0.025
125,604
126
1.38
1.47
2023-02-08
Q
TRSSF
1.4312
1.47
1.4312
1.445
-0.035
32,650
48
1.39
1.49
2023-02-07
Q
TRSSF
1.53
1.5533
1.42
1.48
-0.03
69,696
129
1.23
1.60
2023-02-06
Q
TRSSF
1.55
1.58
1.495
1.51
0.02
73,303
147
1.48
1.56
2023-02-03
Q
TRSSF
1.51
1.59
1.49
1.49
-0.03
60,871
105
1.27
1.60
2023-02-02
Q
TRSSF
1.49
1.5651
1.44
1.52
0.04
270,895
293
1.51
1.52
2023-02-01
Q
TRSSF
1.23
1.50
1.23
1.48
0.1044
135,759
177
1.43
1.49
2023-01-31
Q
TRSSF
1.26
1.40
1.24
1.3756
0.1256
48,086
107
1.20
1.52
2023-01-30
Q
TRSSF
1.26
1.35
1.25
1.25
97,355
113
1.25
1.28
2023-01-27
Q
TRSSF
1.21
1.28
1.21
1.25
0.04
43,104
82
1.23
1.44
2023-01-26
Q
TRSSF
1.26
1.322
1.15
1.21
-0.11
258,663
273
1.14
1.33
2023-01-25
Q
TRSSF
1.34
1.37
1.271
1.32
-0.02
54,525
82
1.25
1.33
2023-01-24
Q
TRSSF
1.35
1.36
1.30
1.34
-0.003
28,726
48
1.33
1.36
2023-01-23
Q
TRSSF
1.37
1.4063
1.31
1.343
-0.027
171,581
173
1.32
1.40
2023-01-20
Q
TRSSF
1.25
1.42
1.25
1.37
-0.02
45,862
92
1.21
1.38
2023-01-19
Q
TRSSF
1.44
1.44
1.35
1.39
-0.04
57,196
90
1.30
1.40
2023-01-18
Q
TRSSF
1.45
1.48
1.4201
1.43
-0.052
45,688
112
1.35
1.45
2023-01-17
Q
TRSSF
1.42
1.50
1.42
1.482
-0.016
83,494
127
1.46
1.52
2023-01-16
Q
TRSSF
1.53
1.558
1.44
1.498
-0.032
0
0
2023-01-13
Q
TRSSF
1.53
1.558
1.44
1.498
-0.032
149,367
172
1.42
1.55
2023-01-12
Q
TRSSF
1.46
1.55
1.42
1.53
0.07
41,894
91
1.51
1.53
2023-01-11
Q
TRSSF
1.41
1.47
1.39
1.46
0.0436
75,313
107
1.39
1.60
2023-01-10
Q
TRSSF
1.37
1.43
1.33
1.4164
0.0464
140,805
156
1.41
1.45
2023-01-09
Q
TRSSF
1.25
1.47
1.25
1.37
-0.05
94,506
156
1.24
1.60
2023-01-06
Q
TRSSF
1.40
1.46
1.36
1.42
0.02
164,493
199
1.37
1.47
2023-01-05
Q
TRSSF
1.15
1.40
1.15
1.40
0.19
234,650
192
1.32
1.46
2023-01-04
Q
TRSSF
1.1782
1.24
1.11
1.21
0.0992
110,181
153
1.18
1.23
2023-01-03
Q
TRSSF
1.03
1.18
1.03
1.1108
-0.0192
5,043,005
201
1.06
1.18
2023-01-02
Q
TRSSF
1.05
1.13
1.03
1.13
0.05
0
0
2022-12-30
Q
TRSSF
1.05
1.13
1.03
1.13
0.05
543,736
351
1.10
1.16
2022-12-29
Q
TRSSF
1.00
1.09
1.00
1.08
0.06
441,424
371
1.01
1.13