Home Page
04:40:27 EDT Tue 21 Oct 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
2014-10-20TTI000014,240.1114,354.7714,180.1014,337.77110.09162,358,8531,88214,311.5414,365.10162,358,853
2014-10-17TTI000014,142.0414,297.1714,142.0414,227.68174.72238,636,0131,88214,209.9114,268.55238,636,013
2014-10-16TTI000013,775.7614,166.3313,646.7914,052.97183.08267,559,4201,88214,037.4914,084.61267,559,420
2014-10-15TTI000013,957.2613,957.2613,677.3413,869.88-166.80305,502,6481,88213,838.8913,908.32305,502,648
2014-10-14TTI000014,185.2114,185.2113,977.7314,036.68-190.68257,770,5431,88214,008.4414,074.62257,770,543
2014-10-10TTI000014,438.4514,438.4514,188.7514,227.36-233.25245,691,2661,88214,208.4814,261.19245,691,266
2014-10-09TTI000014,661.6614,661.6614,399.9814,460.60-205.87226,716,2791,88214,432.1414,485.04226,716,279
2014-10-08TTI000014,584.5014,678.3214,439.6214,666.4790.03257,065,9201,88214,638.9914,690.80257,065,920
2014-10-07TTI000014,716.1414,757.8914,572.1814,576.45-166.67189,987,7791,88214,559.5914,596.59189,987,779
2014-10-06TTI000014,829.5914,878.6714,743.1214,743.12-46.66153,072,2601,88214,720.2814,777.90153,072,260
2014-10-03TTI000014,782.0414,875.0114,763.6614,789.7829.14195,634,2251,88214,770.2514,824.62195,634,225
2014-10-02TTI000014,781.4814,781.4814,545.5914,760.64-44.80234,463,4681,88214,729.3214,785.12234,463,468
2014-10-01TTI000014,958.5014,958.5014,764.0214,805.44-155.08192,397,0091,88214,785.6814,845.18192,397,009
2014-09-30TTI000014,968.3815,047.1314,899.2814,960.51-16.41217,764,1531,88214,928.2514,996.68217,764,153
2014-09-29TTI000014,976.2415,011.8814,853.6414,976.92-49.85161,729,9141,88214,950.0415,016.64161,729,914
2014-09-26TTI000014,893.8315,055.8214,821.7115,026.77133.20162,318,0991,88214,994.2515,055.47162,318,099
2014-09-25TTI000015,120.5415,120.5414,879.3014,893.57-226.96191,932,0061,88214,871.4714,923.51191,932,006
2014-09-24TTI000015,125.6715,164.6815,005.6215,120.54-5.13192,040,8161,88215,091.4115,145.63192,040,816
2014-09-23TTI000015,124.9815,171.0015,089.4115,125.67-3.34163,285,5491,88215,106.1115,154.30163,285,549
2014-09-22TTI000015,259.4115,266.1115,117.5015,129.00-136.35182,382,3811,88215,113.3115,150.39182,382,381
2014-09-19TTI000015,461.2615,461.2615,238.0015,265.35-200.18453,002,8061,88315,223.6915,310.64453,002,806
2014-09-18TTI000015,458.8815,477.0215,422.4715,465.546.65173,521,2481,88215,447.1015,483.52173,521,248
2014-09-17TTI000015,509.6815,520.4015,428.3415,458.88-51.66152,938,2861,88215,438.9815,488.76152,938,286
2014-09-16TTI000015,482.1515,556.1815,442.7115,510.5427.98182,343,5371,88215,488.9915,539.48182,343,537
2014-09-15TTI000015,530.8515,530.8515,442.0515,482.56-49.02149,597,1731,88215,459.6315,503.33149,597,173
2014-09-12TTI000015,534.0715,580.4615,498.1215,531.58-2.74147,274,7141,88215,511.5215,565.25147,274,714
2014-09-11TTI000015,471.5615,546.5415,432.2815,534.3262.43164,480,1051,88215,508.5115,556.12164,480,105
2014-09-10TTI000015,536.8115,536.8115,434.1115,471.89-64.92135,966,6571,88215,452.1215,492.41135,966,657
2014-09-09TTI000015,510.1115,564.2315,500.0615,536.8127.42163,200,3591,88215,515.1415,557.23163,200,359
2014-09-08TTI000015,569.9215,569.9215,482.3615,509.39-60.53132,817,8201,88215,486.4215,533.61132,817,820
2014-09-05TTI000015,576.7915,589.9015,525.1615,569.92-6.87151,717,6731,88215,554.5315,597.79151,717,673
2014-09-04TTI000015,657.5115,674.2315,541.8815,576.79-80.85159,218,6771,88215,556.7115,597.54159,218,677
2014-09-03TTI000015,619.0815,685.1315,619.0815,657.6338.55153,229,8611,88215,634.6015,682.38153,229,861
2014-09-02TTI000015,626.8515,627.7715,574.1415,619.08-6.64146,208,7781,88215,600.2015,638.24146,208,778
2014-08-29TTI000015,558.1715,632.5815,516.4715,625.7367.56157,610,2101,88215,599.9315,650.65157,610,210
2014-08-28TTI000015,600.7815,600.7815,541.9515,558.17-44.48114,796,5511,88215,549.0115,581.75114,796,551
2014-08-27TTI000015,619.2115,624.5115,559.8215,602.65-16.56119,750,6091,88215,579.8115,618.27119,750,609
2014-08-26TTI000015,599.5015,653.3815,599.5015,619.2120.47128,557,5441,88215,598.5515,638.17128,557,544
2014-08-25TTI000015,535.9415,623.9915,535.9415,598.7463.19101,680,8771,88215,581.6415,621.62101,680,877
2014-08-22TTI000015,556.0915,574.2315,495.0615,535.55-20.55102,244,4541,88215,512.4215,557.35102,244,454
2014-08-21TTI000015,561.7215,566.5315,526.0115,556.09-5.86123,912,1381,88215,533.2015,573.81123,912,138
2014-08-20TTI000015,477.6815,570.4515,425.8215,561.9584.79140,333,5601,88215,535.8315,578.85140,333,560
2014-08-19TTI000015,339.5315,496.3215,339.5315,477.17138.70126,247,6101,88215,459.0715,496.57126,247,610
2014-08-18TTI000015,304.2415,368.9815,304.2415,338.4734.23109,596,2411,88315,318.7215,361.65109,596,241
2014-08-15TTI000015,290.7515,307.3115,182.1315,304.2413.06147,686,7031,88215,277.9315,322.17147,686,703
2014-08-14TTI000015,262.7315,312.8615,257.4615,291.1828.46138,445,0261,88215,274.6315,314.92138,445,026
2014-08-13TTI000015,274.7815,309.8715,242.8615,262.73-11.50140,795,9051,88215,244.4315,286.11140,795,905
2014-08-12TTI000015,261.6415,319.8715,229.6915,274.2312.59153,169,3291,88215,247.3115,298.78153,169,329
2014-08-11TTI000015,196.3115,301.1815,196.3115,261.6465.33126,261,9581,88215,239.8115,288.84126,261,958
2014-08-08TTI000015,118.4315,204.5615,092.1115,196.3177.88137,214,1981,88215,169.7415,217.13137,214,198
2014-08-07TTI000015,201.4215,254.7515,056.1115,118.43-83.67172,806,5851,88215,082.3315,146.73172,806,585
2014-08-06TTI000015,184.5815,226.3115,121.9915,202.0914.38149,164,0941,88215,175.1015,223.26149,164,094
2014-08-05TTI000015,215.8715,254.6815,130.8215,187.71-27.55173,566,8221,88215,158.5515,211.58173,566,822
2014-08-01TTI000015,330.7715,371.7615,130.8515,215.26-115.48170,392,2391,88215,190.9115,243.81170,392,239
2014-07-31TTI000015,524.8215,524.8215,275.0515,330.74-194.09207,807,2891,88215,310.8015,358.61207,807,289
2014-07-30TTI000015,449.0315,527.3015,449.0315,524.8278.27185,082,7641,88215,494.0715,545.23185,082,764
2014-07-29TTI000015,445.2215,506.0915,445.2215,446.551.33139,316,6071,88215,430.6615,468.49139,316,607
2014-07-28TTI000015,452.2515,465.2915,406.1015,445.22-9.82134,919,0851,88215,417.2615,468.00134,919,085
2014-07-25TTI000015,394.4515,503.4015,379.6815,455.0460.59140,407,7311,88215,432.5315,481.83140,407,731
2014-07-24TTI000015,394.3815,421.3915,370.0915,394.450.07157,100,2811,88215,371.1115,415.89157,100,281
2014-07-23TTI000015,314.8815,395.7415,313.3415,394.3879.24146,911,1521,88215,367.9215,411.38146,911,152
2014-07-22TTI000015,251.8615,343.5115,251.8615,315.1365.15147,356,2771,88215,293.0215,341.36147,356,277