Home Page
17:31:11 EDT Tue 16 Sep 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
2014-09-16TTI000015,482.1515,556.1815,442.7115,510.5427.98182,338,0531,86015,493.1815,529.71182,338,053
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
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