Home Page
11:40:00 EDT Tue 22 Jul 2014
Enter Symbol
or Name
USA
CA



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
2014-07-21TTI000015,266.3715,266.3715,208.8415,249.99-16.5996,353,6351,88215,231.7715,268.5296,353,635
2014-07-18TTI000015,202.1015,291.1515,179.2615,266.5762.09132,334,0911,88215,247.8015,292.34132,334,091
2014-07-17TTI000015,226.3415,269.3915,186.1415,204.48-21.86163,178,3751,88215,185.7815,230.25163,178,375
2014-07-16TTI000015,081.3215,240.8415,081.3215,226.34145.02160,836,6931,88215,199.3415,252.21160,836,693
2014-07-15TTI000015,171.1115,177.8515,057.3515,081.32-89.91187,124,5561,88215,062.9015,114.80187,124,556
2014-07-14TTI000015,125.0515,180.4115,125.0515,171.2345.73141,525,0591,88215,143.4015,189.95141,525,059
2014-07-11TTI000015,115.0915,138.7215,082.8015,125.5011.02140,336,4441,88215,101.8615,153.47140,336,444
2014-07-10TTI000015,214.3515,214.3515,100.1515,114.48-100.71174,996,4411,88215,093.5015,149.67174,996,441
2014-07-09TTI000015,136.8515,216.0815,120.9815,215.1978.01176,974,7631,88215,182.9315,233.19176,974,763
2014-07-08TTI000015,172.9315,172.9315,021.0515,137.18-35.75185,867,1661,88215,114.6915,160.36185,867,166
2014-07-07TTI000015,215.3915,215.3915,107.1815,172.93-42.03143,433,4381,88215,142.9715,194.70143,433,438
2014-07-04TTI000015,207.1115,246.8015,207.1115,214.967.8548,783,7071,88215,200.2415,247.0448,783,707
2014-07-03TTI000015,210.1615,256.3615,195.8815,207.11-2.68145,990,5711,88215,187.7915,223.00145,990,571
2014-07-02TTI000015,146.0115,223.0415,146.0115,209.7963.78166,809,5641,88215,183.2315,232.67166,809,564
2014-06-30TTI000015,092.7515,146.0115,060.8315,146.0151.76122,514,4791,88215,109.7515,166.05122,514,479
2014-06-27TTI000015,030.7415,094.2515,016.9615,094.2563.52122,729,6991,88215,057.0815,111.92122,729,699
2014-06-26TTI000014,974.6515,036.7814,937.8815,030.7456.09121,767,0291,88215,001.2715,053.74121,767,029
2014-06-25TTI000014,962.7515,013.2114,952.3714,974.6512.27156,097,8061,88214,955.9415,012.27156,097,806
2014-06-24TTI000015,106.2115,137.6814,956.7614,962.37-143.25185,118,5341,88214,944.0415,003.91185,118,534
2014-06-23TTI000015,109.4215,117.9515,073.8215,105.63-3.35145,504,2141,88215,083.3915,135.11145,504,214
2014-06-20TTI000015,112.2215,124.8915,086.6215,108.97-3.24359,777,4701,88215,088.9815,143.39359,777,470
2014-06-19TTI000015,109.2515,119.9415,081.9315,112.222.97225,796,4041,88215,091.0315,132.69225,796,404
2014-06-18TTI000015,059.1615,115.3815,057.9615,109.2553.36155,015,2681,88215,085.9215,125.12155,015,268
2014-06-17TTI000015,039.9715,074.7415,006.3715,055.8915.46136,557,8441,88215,038.6415,071.29136,557,844
2014-06-16TTI000015,001.6115,075.7015,001.6115,040.4338.82150,460,0281,88215,026.5315,062.71150,460,028
2014-06-13TTI000014,910.2015,017.1914,904.6815,001.6191.98154,130,9321,88215,008.3415,049.62154,130,932
2014-06-12TTI000014,891.4314,922.6414,857.4314,909.6317.51179,031,9571,88214,883.6814,931.70179,031,957
2014-06-11TTI000014,904.4714,904.4714,850.4114,892.13-12.25164,838,9731,88214,865.2414,909.72164,838,973
2014-06-10TTI000014,870.3114,909.3114,858.9514,904.3833.17136,797,4781,88214,884.6914,922.80136,797,478
2014-06-09TTI000014,838.9014,896.6814,832.6314,871.2132.31120,795,7811,88214,851.7414,897.21120,795,781
2014-06-06TTI000014,800.1814,840.4514,788.5714,838.9038.72122,808,0301,88214,810.4114,862.40122,808,030
2014-06-05TTI000014,796.9714,821.7314,736.3914,800.183.38175,135,7411,88214,765.6014,820.92175,135,741
2014-06-04TTI000014,734.6114,805.9614,670.0314,796.7962.10150,926,2001,88214,766.5714,817.69150,926,200
2014-06-03TTI000014,680.9114,747.8614,659.3614,734.6953.94171,520,7051,88214,711.1714,759.66171,520,705
2014-06-02TTI000014,604.1914,680.7614,604.1914,680.7676.60136,349,0001,88214,648.4814,700.50136,349,000
2014-05-30TTI000014,588.9814,630.3114,537.0814,604.1615.21220,322,6251,88214,564.7614,642.51220,322,625
2014-05-29TTI000014,610.9614,631.1214,529.0914,588.95-22.01146,301,3051,88214,572.4214,605.02146,301,305
2014-05-28TTI000014,658.0214,658.0214,557.8914,610.96-47.06133,445,5601,88214,592.3414,622.24133,445,560
2014-05-27TTI000014,715.7114,725.4214,634.9414,658.02-57.68159,882,4581,88214,629.5814,687.67159,882,458
2014-05-26TTI000014,708.1114,764.9714,701.0714,715.697.6039,629,4221,88214,692.8814,743.3139,629,422
2014-05-23TTI000014,702.2914,713.6914,684.8014,708.105.81110,145,2501,88214,683.0914,729.59110,145,250
2014-05-22TTI000014,649.8614,742.4814,649.8614,702.2952.43123,296,8381,88214,678.3114,726.56123,296,838
2014-05-21TTI000014,525.1914,650.2514,525.1914,649.86124.67145,059,4571,88214,622.7514,670.67145,059,457
2014-05-20TTI000014,514.7414,564.9714,488.5914,525.1910.45129,595,1331,88214,506.3814,548.13129,595,133
2014-05-16TTI000014,588.8914,588.8914,473.7814,514.74-74.15139,016,4361,88214,497.0214,531.20139,016,436
2014-05-15TTI000014,673.7314,673.7314,516.1514,588.89-84.84205,180,7511,88214,562.2914,613.08205,180,751
2014-05-14TTI000014,679.8114,706.1314,660.4314,673.73-6.09121,698,6011,88214,652.1814,694.43121,698,601
2014-05-13TTI000014,654.9414,687.7614,636.5014,679.8124.87131,262,2281,88214,658.3314,696.64131,262,228
2014-05-12TTI000014,535.5614,657.2814,535.5614,654.94120.88136,031,6791,88214,627.2714,671.41136,031,679
2014-05-09TTI000014,546.0314,580.9014,491.8914,534.06-11.97153,780,2241,88214,518.8314,548.06153,780,224
2014-05-08TTI000014,656.4014,693.1514,512.1214,546.03-110.38167,129,7661,88214,524.0614,581.24167,129,766
2014-05-07TTI000014,612.6414,662.2814,572.1314,656.4044.12164,756,9461,88214,631.0514,679.21164,756,946
2014-05-06TTI000014,697.0314,697.0314,593.6114,612.29-84.74134,642,6651,88214,588.1914,635.10134,642,665
2014-05-05TTI000014,765.1514,765.1514,665.8214,697.03-68.12126,804,8091,88214,672.6714,717.58126,804,809
2014-05-02TTI000014,664.4814,765.1514,664.4814,765.15101.09152,156,4171,88214,747.5014,771.59152,156,417
2014-05-01TTI000014,651.8714,684.1514,639.5414,664.0712.20155,588,5101,88214,636.6814,689.25155,588,510
2014-04-30TTI000014,583.1114,662.0114,569.3214,651.8768.76173,048,1251,88214,622.9114,676.31173,048,125
2014-04-29TTI000014,530.9114,613.0314,520.2214,583.1152.21153,530,3891,88214,563.4114,620.77153,530,389
2014-04-28TTI000014,533.5714,557.3114,459.7814,530.91-2.67135,655,6441,88214,513.1914,545.63135,655,644
2014-04-25TTI000014,554.2514,554.2514,472.0814,533.57-20.67149,223,0061,88214,514.6414,546.55149,223,006
2014-04-24TTI000014,533.3914,584.1014,522.1614,554.2520.85181,767,0651,88214,532.7514,572.25181,767,065
2014-04-23TTI000014,556.2714,587.0914,533.3914,533.39-22.58166,976,0831,88214,523.5514,553.45166,976,083