13:10:37 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-21TABX17.9217.9217.47517.55-0.5910,016,55527,07717.5317.616,617,532506,7501,279,730273,349287,677371,500492,744300186,973
2019-02-20TABX18.0718.4817.9618.140.239,681,29828,40018.1318.175,899,346522,1001,361,007236,701299,543496,400309,5931,800554,808
2019-02-19TABX17.3918.0817.2917.910.7912,616,18427,70817.9017.947,107,496640,6471,735,905307,444309,042429,400355,8942,0001,728,356
2019-02-15TABX17.0817.2516.8617.12-0.036,770,66618,49417.1217.164,278,580371,2541,199,159186,883148,337329,900158,9991,60095,954
2019-02-14TABX17.0717.3516.9217.150.137,674,66822,46717.1417.184,448,259494,9271,391,457202,564175,321374,400255,9772,200329,563
2019-02-13TABX17.3017.4116.7117.02-0.699,129,29226,27816.9717.036,065,735660,3671,462,149219,79178,095354,800204,66430083,391
2019-02-12TABX17.9918.1817.6517.71-0.187,843,52920,54717.6617.714,025,676453,5051,416,227294,052206,280355,000231,1412,200859,348
2019-02-11TABX17.9018.1017.8517.89-0.187,164,69215,58117.8517.905,015,285301,873764,501154,955170,805234,200386,570900135,603
2019-02-08TABX17.7618.2217.7418.070.3411,778,90322,86918.0218.087,463,309416,1421,952,424308,440225,721308,700757,557250,0002,10094,510
2019-02-07TABX17.5017.8517.4717.730.236,916,40119,86217.7217.753,240,083432,2051,680,348253,843162,592310,400621,52542,9002,900169,605
2019-02-06TABX17.3617.6517.3617.50-0.0310,999,67122,33517.4617.516,011,232549,7003,105,812224,941174,435307,600180,058200445,693
2019-02-05TABX17.5317.5917.2217.530.026,543,10019,12217.4617.533,923,878395,7901,138,887155,453122,758398,000122,440900284,994
2019-02-04TABX17.1517.5817.0817.510.187,024,69418,36917.4817.523,949,417289,8001,209,317190,286169,926210,500255,9042,400747,144
2019-02-01TABX17.4817.57517.0317.33-0.268,046,45022,11417.2817.354,424,908469,4901,496,075260,287254,030351,000264,4791,400524,781
2019-01-31TABX17.3617.6017.1817.590.4210,525,45723,59017.5117.607,007,576401,4651,741,850245,851261,402304,40099,2842,300461,329
2019-01-30TABX17.0717.4416.8417.17-0.0412,765,13728,30917.1517.176,501,228853,1003,158,318310,170288,457616,400260,8592,600774,005
2019-01-29TABX16.5417.2716.4917.210.8212,617,02532,13217.2017.226,318,012657,2701,924,060473,050284,976674,600555,8391,8001,727,418
2019-01-28TABX16.4616.6516.3016.390.198,757,00223,21016.3616.404,494,568357,3171,611,303298,355214,640431,800273,7385,7001,069,581
2019-01-25TABX15.9916.2715.9816.200.387,495,88622,13316.2016.244,016,854425,7001,318,661289,206184,415438,200177,2444,900640,306
2019-01-24TABX15.6215.8815.6215.820.085,330,14415,26815.7915.833,248,936332,100971,787201,451122,183245,000112,5851,30094,702
2019-01-23TABX15.6915.8715.4615.744,458,93114,72715.7115.752,728,404211,200785,915147,205141,985281,300114,3362,10046,486
2019-01-22TABX15.9715.9715.36515.74-0.158,463,48722,30715.7015.754,825,522458,8351,594,852243,321223,169435,900563,192200118,396
2019-01-21TABX15.6216.1115.5215.890.252,482,3906,98415.8515.901,080,721218,400612,12746,25581,817250,200143,21150049,159
2019-01-18TABX15.6015.7915.4515.64-0.147,533,90419,89515.6115.654,554,934311,2551,183,474260,952202,384360,200567,4981,20091,807
2019-01-17TABX15.7515.9515.6615.780.057,928,06620,45115.7815.804,576,671424,4901,463,436283,334168,278317,000484,14116,6002,300190,916
2019-01-16TABX15.6615.79515.5115.730.0210,401,32925,99115.7115.746,620,477516,4901,450,289301,210270,032363,900674,2361,100192,095
2019-01-15TABX16.2416.3215.6215.71-0.619,166,75624,23515.7015.744,477,285384,0351,656,280281,461252,040421,200986,9441,600705,911
2019-01-14TABX16.6416.7616.2816.32-0.207,843,41025,43816.3016.334,239,098464,7911,602,984223,300238,369471,000396,0641,800206,004
2019-01-11TABX16.4016.8116.3216.520.158,156,81722,64916.4916.534,426,843357,6001,538,172221,884187,755270,300480,7411,700671,822
2019-01-10TABX16.5016.5916.3016.37-0.069,699,48226,31016.3216.395,703,662550,1001,732,413305,580182,476479,500597,6453,200113,306
2019-01-09TABX16.4516.6416.3416.430.1116,338,16727,00416.4216.454,790,127584,1001,693,717228,8678,268,625447,900218,9712,90098,960
2019-01-08TABX16.9717.0316.2316.32-0.8716,424,59349,08616.3016.368,152,0551,097,9263,135,807581,823456,6751,065,6001,159,9881,900772,119
2019-01-07TABX17.7517.7517.1517.19-0.3616,306,96837,26617.1517.1911,534,365667,7791,924,632324,559289,550790,000551,0703,500221,513
2019-01-04TABX17.3017.6617.0217.55-0.0211,496,68338,35317.5117.606,577,044689,6122,225,117355,156249,915773,000437,1555,200184,484
2019-01-03TABX18.0018.0117.2717.57-0.2414,308,51346,91817.5617.577,719,600948,2502,639,548734,716453,8581,030,600569,0579,300203,484
2019-01-02TABX18.6218.6717.7117.81-0.6254,196,14953,28217.8117.8346,928,6411,112,0002,544,4301,207,730496,892991,000632,15113,000264,005
2018-12-31TABX17.7018.5517.3118.430.8017,254,10842,07618.4018.509,890,4991,127,0002,901,944533,949540,2501,182,400931,5369,300137,230
2018-12-28TABX18.5118.5517.6317.63-1.0542,969,74559,77317.6217.9233,694,7901,681,8922,955,6561,167,529706,2211,851,000468,5115,100439,046
2018-12-27TABX18.2518.7118.2118.680.057,963,74029,95018.6518.704,841,324784,8631,204,497296,538364,493347,10053,4634,20067,262
2018-12-24TABX18.0018.6317.9518.630.783,584,13511,44518.5318.632,377,331252,450486,428108,943160,468119,40054,51520024,400
2018-12-21TABX17.8818.2017.6917.85-0.2512,680,44022,92017.8317.909,951,284649,6121,022,985261,592149,520427,90092,7642,100122,683
2018-12-20TABX17.9918.3817.7618.100.768,952,13830,13218.0518.115,891,655499,1811,400,157196,693288,995431,60049,431900193,526
2018-12-19TABX18.3518.7117.3317.34-1.3711,703,63137,11517.3317.347,068,433784,6031,747,966380,475397,375626,789170,8426,900520,248
2018-12-18TABX18.2318.9118.2018.710.4111,348,25021,74018.6818.757,380,415389,4152,515,539204,295256,147402,000148,27060051,569
2018-12-17TABX18.2818.3517.8818.300.058,686,75125,14818.2818.324,697,675380,0001,431,189330,320324,023349,500683,7447,200482,400
2018-12-14TABX18.5918.7618.2318.25-0.609,015,07521,46518.2018.314,964,480569,4451,474,060338,747271,532263,800339,5635,500787,948
2018-12-13TABX18.7018.9418.6118.850.105,514,24615,20618.8018.873,212,399231,2151,008,844125,997171,718166,100461,5121,700124,661
2018-12-12TABX18.2018.7518.2018.750.536,999,96718,90318.7318.753,373,776420,7001,099,152288,522210,175247,300387,7286,800965,814
2018-12-11TABX18.6818.7718.2218.22-0.335,815,45619,65918.2118.273,572,453361,0031,211,374163,807189,373209,80053,0886,10048,458
2018-12-10TABX18.2618.9918.2318.550.3310,789,05930,60118.5218.585,486,900770,4181,971,173264,560285,311481,100183,5947,4001,336,303
2018-12-07TABX18.0718.3617.9518.220.356,888,57119,70518.1518.264,244,847416,8351,265,637198,815228,996324,300148,1362,40058,605
2018-12-06TABX17.6518.0917.5917.870.249,743,68025,35217.8017.895,708,547976,3821,459,597325,104372,061553,60070,1852,400275,704
2018-12-05TABX17.3817.6417.2717.630.202,621,3117,97917.6217.641,600,055172,900454,10272,31450,953160,40077,0771,90031,610
2018-12-04TABX17.2317.5517.2217.430.235,857,09518,17917.4017.453,256,543445,8321,101,404192,138259,811373,800181,6672,10043,800
2018-12-03TABX17.0917.2516.7617.200.278,178,25118,67817.1117.244,522,834682,8001,886,687297,436265,550364,50080,8755,50072,069
2018-11-30TABX17.1717.2216.8416.93-0.417,081,54317,46616.9217.004,135,473458,7001,113,498305,496231,339427,300257,2972,900149,540
2018-11-29TABX17.4917.5917.3117.340.014,473,45314,20417.3317.372,892,126301,780709,158122,880160,987191,00068,92270025,900
2018-11-28TABX16.9317.4716.89517.330.405,533,55216,90217.3017.393,306,067362,130903,973190,397221,937198,00091,9481,100258,000
2018-11-27TABX17.3217.3816.7716.93-0.344,226,04214,95716.9116.962,529,407363,400748,546149,314114,816245,80030,4973,50040,762
2018-11-26TABX17.4017.7217.1817.27-0.134,289,78512,80417.2517.302,752,966246,800767,341169,53494,409200,80019,6351,70036,600
2018-11-23TABX17.7717.8117.2017.40-0.692,688,9718,51317.3917.461,496,568217,700546,000127,95497,900118,20042,54920041,900