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
07:46:28 EDT Thu 02 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
2024-05-01
Q
TTLHF
0.0519
0.066
0.0497
0.0498
-0.0162
213,326
21
0.035
0.066
2024-04-30
Q
TTLHF
0.0463
0.066
0.0463
0.066
0.0185
10,075
4
0.035
0.066
2024-04-29
Q
TTLHF
0.0475
0.0475
0.0475
0.0475
87,800
6
0.035
0.066
2024-04-26
Q
TTLHF
0.0432
0.0475
0.0432
0.0475
0.0045
84,500
4
0.035
0.0475
2024-04-25
Q
TTLHF
0.05
0.06
0.043
0.043
-0.0039
47,500
7
0.035
0.0475
2024-04-24
Q
TTLHF
0.042
0.0469
0.035
0.0469
0.0049
58,450
6
0.035
0.06
2024-04-23
Q
TTLHF
0.042
0.035
0.06
2024-04-22
Q
TTLHF
0.042
0.042
0.042
0.042
-0.0021
200
2
0.035
0.06
2024-04-19
Q
TTLHF
0.0396
0.0441
0.0396
0.0441
0.0026
351
3
0.035
0.06
2024-04-18
Q
TTLHF
0.0415
0.035
0.06
2024-04-17
Q
TTLHF
0.0415
0.0415
0.0415
0.0415
0.0015
100
1
0.035
0.06
2024-04-16
Q
TTLHF
0.0419
0.0439
0.04
0.04
0.005
198,450
16
0.0078
0.06
2024-04-15
Q
TTLHF
0.0377
0.0377
0.035
0.035
-0.00695
32,500
5
0.0076
0.06
2024-04-12
Q
TTLHF
0.04195
0.0377
0.06
2024-04-11
Q
TTLHF
0.04195
0.04195
0.04195
0.04195
-0.0004
6,000
1
0.0377
0.06
2024-04-10
Q
TTLHF
0.0442
0.0442
0.04235
0.04235
0.00225
2,500
3
0.0377
0.06
2024-04-09
Q
TTLHF
0.0401
0.0377
0.06
2024-04-08
Q
TTLHF
0.06
0.06
0.03975
0.0401
0.0024
41,989
7
0.0377
0.06
2024-04-05
Q
TTLHF
0.0415
0.0453
0.0377
0.0377
-0.0045
13,051
8
0.0377
0.06
2024-04-04
Q
TTLHF
0.0401
0.045
0.0377
0.0422
80,785
8
0.0377
0.06
2024-04-03
Q
TTLHF
0.0377
0.0454
0.0377
0.0422
-0.0018
32,830
7
0.0377
0.06
2024-04-02
Q
TTLHF
0.044
0.0377
0.0665
2024-04-01
Q
TTLHF
0.04425
0.04425
0.044
0.044
0.0015
43,901
6
0.0072
0.0665
2024-03-29
Q
TTLHF
0.0425
2024-03-28
Q
TTLHF
0.0425
0.0072
0.0665
2024-03-27
Q
TTLHF
0.04
0.0446
0.0371
0.0425
-0.0005
157,064
16
0.0072
0.0665
2024-03-26
Q
TTLHF
0.043
0.043
0.043
0.043
-0.0048
12,200
4
0.04
0.0665
2024-03-25
Q
TTLHF
0.043
0.0478
0.0405
0.0478
0.004
17,082
4
0.04
0.0665
2024-03-22
Q
TTLHF
0.0438
0.0438
0.0438
0.0438
-0.0005
15,029
2
0.04
0.0665
2024-03-21
Q
TTLHF
0.0455
0.0485
0.0443
0.0443
-0.002
64,967
10
0.04
0.0665
2024-03-20
Q
TTLHF
0.0429
0.0492
0.0429
0.0463
-0.0016
21,565
8
0.04
0.0665
2024-03-19
Q
TTLHF
0.0479
0.0479
0.0479
0.0479
-0.0014
692
1
0.04
0.062
2024-03-18
Q
TTLHF
0.0448
0.0493
0.0424
0.0493
0.0014
34,530
11
0.04
0.0665
2024-03-15
Q
TTLHF
0.05
0.052
0.045
0.0479
-0.0038
15,728
10
0.04
0.07
2024-03-14
Q
TTLHF
0.058
0.0589
0.04975
0.0517
-0.008
44,544
13
0.045
0.062
2024-03-13
Q
TTLHF
0.0597
0.058
0.062
2024-03-12
Q
TTLHF
0.0597
0.0597
0.0597
0.0597
0.00125
702
2
0.045
0.062
2024-03-11
Q
TTLHF
0.05845
0.058
0.07
2024-03-08
Q
TTLHF
0.0641
0.0641
0.0464
0.05845
-0.00605
15,970
7
0.045
0.07
2024-03-07
Q
TTLHF
0.0664
0.0664
0.0644
0.0645
24,910
15
0.0451
0.07
2024-03-06
Q
TTLHF
0.0505
0.0665
0.05
0.0645
0.0095
16,100
8
0.0645
0.0665
2024-03-05
Q
TTLHF
0.0551
0.0569
0.055
0.055
-0.0047
24,450
4
0.05
0.07
2024-03-04
Q
TTLHF
0.07
0.07
0.0548
0.0597
0.0051
31,188
11
0.05
0.07
2024-03-01
Q
TTLHF
0.0588
0.06
0.0546
0.0546
-0.0014
15,652
9
0.05
0.07
2024-02-29
Q
TTLHF
0.0552
0.0564
0.0531
0.056
0.0008
20,500
9
0.05
0.07
2024-02-28
Q
TTLHF
0.0516
0.0552
0.051
0.0552
0.0035
37,907
9
0.05
0.07
2024-02-27
Q
TTLHF
0.0516
0.0524
0.0516
0.0517
-0.0012
5,638
6
0.05
0.07
2024-02-26
Q
TTLHF
0.0554
0.0554
0.05
0.0529
-0.0002
111,521
14
0.05
0.07
2024-02-23
Q
TTLHF
0.075
0.075
0.0531
0.0531
-0.0743
14,120
7
0.05
0.115
2024-02-22
Q
TTLHF
0.0555
0.1274
0.05
0.1274
0.0722
71,388
14
0.05
0.1274
2024-02-21
Q
TTLHF
0.0567
0.0567
0.0552
0.0552
-0.00192
39,004
8
0.05
0.10
2024-02-20
Q
TTLHF
0.07105
0.07105
0.0552
0.05712
-0.00298
10,050
7
0.0552
0.0947
2024-02-19
Q
TTLHF
0.0601
2024-02-16
Q
TTLHF
0.0601
0.0601
0.0601
0.0601
0.0042
500
1
0.0552
0.0947
2024-02-15
Q
TTLHF
0.0566
0.0566
0.05552
0.0559
0.0007
8,300
7
0.0552
0.0947
2024-02-14
Q
TTLHF
0.0551
0.0552
0.0551
0.0552
-0.017775
7,102
5
0.0552
0.0947
2024-02-13
Q
TTLHF
0.06
0.072975
0.06
0.072975
0.015975
101,600
3
0.05
0.0947
2024-02-12
Q
TTLHF
0.09468
0.0947
0.0557
0.057
-0.0038
106,804
13
0.045
0.0947
2024-02-09
Q
TTLHF
0.0596
0.064
0.0593
0.0608
0.0002
8,930
14
0.051
0.121
2024-02-08
Q
TTLHF
0.0606
0.0606
0.0606
0.0606
0.0013
200
1
0.051
0.11
2024-02-07
Q
TTLHF
0.0582
0.0595
0.0582
0.0593
2,213
4
0.051
0.11
2024-02-06
Q
TTLHF
0.0593
0.0593
0.0593
0.0593
-0.0044
1,527
2
0.051
0.11
2024-02-05
Q
TTLHF
0.0668
0.0668
0.05755
0.0637
0.0005
51,471
9
0.051
0.11