Home Page
Home Page
01:30:33 EDT Fri 18 Apr 2014
Enter Symbol
or Name
USA
Canada

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2014-04-17TTI000014,446.5214,508.5414,423.7314,500.3953.87169,281,2101,88214,477.4814,518.00169,281,210
2014-04-16TTI000014,303.9214,448.6414,303.9214,446.52142.61196,046,4631,88214,430.0414,458.13196,046,463
2014-04-15TTI000014,284.4314,355.4714,224.8514,303.9219.49176,427,0511,88214,290.0014,319.20176,427,051
2014-04-14TTI000014,257.6914,357.0314,245.4614,284.4326.74161,845,5021,88214,256.5614,308.07161,845,502
2014-04-11TTI000014,308.0014,308.0014,221.3914,257.69-50.31159,710,9031,88214,235.0514,282.12159,710,903
2014-04-10TTI000014,435.5814,444.9414,266.5714,308.00-127.58209,549,5451,88214,276.6814,331.93209,549,545
2014-04-09TTI000014,372.4314,444.5614,372.4314,435.5863.14182,481,6881,88214,405.1514,451.66182,481,688
2014-04-08TTI000014,270.3314,382.7914,251.9214,372.45102.11161,334,4501,88214,351.1014,395.15161,334,450
2014-04-07TTI000014,393.1014,393.1014,247.0514,270.33-122.77151,538,0971,88214,248.1914,289.79151,538,097
2014-04-04TTI000014,402.1414,474.6514,364.0314,393.10-9.11165,402,4961,88214,372.9414,415.78165,402,496
2014-04-03TTI000014,459.1114,459.1114,352.1314,402.21-56.89154,667,4011,88214,383.9214,422.60154,667,401
2014-04-02TTI000014,380.5714,471.5314,380.5714,459.1178.56206,406,3041,88214,427.9314,487.36206,406,304
2014-04-01TTI000014,335.3114,390.2614,335.3114,380.5545.24155,762,4801,88214,361.3614,402.00155,762,480
2014-03-31TTI000014,260.7214,358.4714,260.7214,335.3174.59210,506,2181,88214,316.1014,365.52210,506,218
2014-03-28TTI000014,178.8414,300.2114,178.8414,260.7281.88172,798,4261,88214,244.8414,289.20172,798,426
2014-03-27TTI000014,184.1014,197.7114,139.2914,178.84-5.27189,633,7991,88214,164.5714,200.36189,633,799
2014-03-26TTI000014,299.9314,345.4014,179.4714,184.10-115.38192,881,3551,88214,170.8614,199.53192,881,355
2014-03-25TTI000014,278.5514,328.3814,278.5514,299.4920.94137,841,0001,88214,287.1914,322.77137,841,000
2014-03-24TTI000014,335.7614,402.4914,226.8814,278.55-57.21163,174,5571,88214,262.6514,296.24163,174,557
2014-03-21TTI000014,361.8714,406.8614,335.7614,335.76-26.07307,306,7781,88214,311.0714,367.57307,306,778
2014-03-20TTI000014,332.2114,377.6114,264.8114,361.8327.79153,130,5881,88114,338.9114,385.68153,130,588
2014-03-19TTI000014,368.9814,380.9114,297.3514,334.04-34.94159,487,0861,87414,313.4914,355.81159,487,086
2014-03-18TTI000014,232.0014,372.4614,228.5814,368.98137.09173,980,4591,88214,345.2414,384.94173,980,459
2014-03-17TTI000014,227.7114,315.2214,219.9714,231.894.22155,010,6051,88214,217.2914,245.08155,010,605
2014-03-14TTI000014,245.0314,276.8514,205.7314,227.66-17.48153,689,6831,88214,205.4514,243.31153,689,683
2014-03-13TTI000014,319.0014,328.6614,215.2614,245.14-73.86182,702,0811,88214,221.7914,271.30182,702,081
2014-03-12TTI000014,267.2314,329.7814,201.1814,319.0051.77178,728,9921,88214,297.8614,348.66178,728,992
2014-03-11TTI000014,302.0614,330.3814,260.0614,267.23-34.83158,438,5771,88214,253.6914,283.65158,438,577
2014-03-10TTI000014,298.9714,323.3714,266.7514,302.062.98134,744,7161,88014,288.6114,319.71134,744,716
2014-03-07TTI000014,276.4514,335.5214,268.7714,299.0827.17169,906,2571,88214,283.2114,314.86169,906,257
2014-03-06TTI000014,304.1714,323.2814,264.6814,271.92-32.25174,335,7801,88214,255.7614,308.07174,335,780
2014-03-05TTI000014,289.8614,309.2014,260.9714,304.1714.30161,986,5781,88214,283.5314,320.58161,986,578
2014-03-04TTI000014,212.7414,328.4814,212.7414,289.8677.12160,308,9511,88214,270.6614,312.62160,308,951
2014-03-03TTI000014,209.6714,258.9614,160.9314,212.743.15173,739,4521,88214,192.1314,227.06173,739,452
2014-02-28TTI000014,214.4314,280.8514,203.3614,209.59-5.15210,869,1531,88214,188.8414,251.48210,869,153
2014-02-27TTI000014,188.5814,247.3214,185.5314,214.7426.15182,310,5401,88214,193.3514,243.22182,310,540
2014-02-26TTI000014,189.1714,228.8214,176.4414,188.58-0.39178,396,7121,88214,167.8214,211.36178,396,712
2014-02-25TTI000014,227.0814,232.9414,179.2714,188.98-38.10171,866,8411,88214,166.9914,211.67171,866,841
2014-02-24TTI000014,205.7214,278.6314,205.7214,227.0821.36178,503,9251,88214,205.9914,254.01178,503,925
2014-02-21TTI000014,212.0514,253.1614,205.7214,205.72-4.64184,286,0531,88214,189.6514,223.79184,286,053
2014-02-20TTI000014,119.7314,222.6014,112.0214,210.3790.64207,862,3821,88214,188.9914,226.70207,862,382
2014-02-19TTI000014,077.4714,174.2714,077.4714,119.7342.25218,225,5731,88214,098.6414,142.97218,225,573
2014-02-18TTI000014,054.7614,109.7914,054.7614,077.4722.72186,745,1121,88214,053.2114,098.89186,745,112
2014-02-14TTI000014,001.6514,071.5413,998.1614,054.7653.11189,410,3491,88214,037.5314,072.58189,410,349
2014-02-13TTI000013,900.4914,001.6513,839.0014,001.65101.16258,103,0251,88213,971.9514,018.13258,103,025
2014-02-12TTI000013,880.9913,947.3413,880.9913,900.4919.50201,666,1131,88213,881.3013,921.11201,666,113
2014-02-11TTI000013,794.3613,926.0013,794.3613,880.9986.81203,680,7651,88213,867.5413,909.51203,680,765
2014-02-10TTI000013,786.5013,839.4813,780.1313,794.187.68149,924,9621,88213,776.8013,813.03149,924,962
2014-02-07TTI000013,717.5613,793.5113,698.3513,786.5073.10171,761,9261,88213,759.8313,804.69171,761,926
2014-02-06TTI000013,560.3313,732.7413,560.3313,713.40153.71190,312,0331,88213,696.3513,733.99190,312,033
2014-02-05TTI000013,504.4813,569.7813,455.8013,559.6955.21201,964,5521,88213,544.2513,576.71201,964,552
2014-02-04TTI000013,486.2013,506.9313,463.3613,504.4818.28184,282,8391,88213,487.1913,518.49184,282,839
2014-02-03TTI000013,694.9413,694.9413,450.3113,486.20-208.74180,781,6161,88213,471.5513,506.76180,781,616
2014-01-31TTI000013,735.2813,735.2813,598.0313,694.94-40.35181,443,3291,88213,668.5913,718.08181,443,329
2014-01-30TTI000013,643.2213,750.2613,634.1313,735.2892.06166,744,9531,88213,709.7313,756.06166,744,953
2014-01-29TTI000013,687.6613,687.6613,587.2913,643.22-44.44186,217,3341,88213,615.9213,662.82186,217,334
2014-01-28TTI000013,583.0013,706.4513,583.0013,687.66105.37174,773,7031,88213,674.2613,705.25174,773,703
2014-01-27TTI000013,717.7613,717.7613,520.5113,582.29-135.48179,324,2091,88213,564.1513,603.83179,324,209
2014-01-24TTI000013,932.9713,932.9713,698.3113,717.76-215.20208,906,0421,88213,696.2113,743.95208,906,042
2014-01-23TTI000013,988.2014,002.3913,932.2813,932.97-55.23192,452,4921,88213,917.4213,960.71192,452,492
2014-01-22TTI000013,951.7713,999.5813,933.5813,988.2036.42250,149,0631,88213,967.8714,007.44250,149,063
2014-01-21TTI000013,990.2413,999.6013,948.2613,951.77-38.52213,020,6131,88213,938.2313,974.85213,020,613
2014-01-20TTI000013,888.2113,990.2913,888.2113,990.29102.08103,998,8551,88213,961.7213,999.35103,998,855