10:23:19 EDT Wed 17 Jul 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-16TABX21.1221.3721.0221.03-0.286,749,06020,58021.0321.103,945,295299,1391,398,923164,693334,61799,000291,742900214,751
2019-07-15TABX21.5521.7121.1621.31-0.205,627,36115,32321.2221.342,907,173230,1461,789,796129,340187,58886,100209,51711,50070075,501
2019-07-12TABX21.4421.5821.2621.510.104,420,42913,46421.4521.522,704,523150,861884,370120,333210,19139,700228,98130079,770
2019-07-11TABX21.4421.8121.3421.41-0.226,762,31020,99821.3621.434,078,127295,5401,344,203131,744251,984162,200105,824700391,988
2019-07-10TABX21.2321.6421.0221.630.547,630,64424,15121.6221.644,481,017392,8901,598,950175,570375,815167,700172,5341,100265,068
2019-07-09TABX20.7221.1620.6021.090.336,049,77716,96121.0421.103,492,047187,6001,692,114149,001240,03458,400142,84230087,339
2019-07-08TABX20.6820.9020.47520.760.0910,284,66921,47020.7020.785,286,399192,8003,670,133236,669372,20692,300253,5934,100176,269
2019-07-05TABX20.4020.7519.9520.67-0.439,482,65626,42120.6320.685,581,707518,1922,113,247249,122450,812144,000233,3232,300188,653
2019-07-04TABX20.7021.1320.6621.100.171,814,5337,25621.0321.10888,038172,350254,44098,474103,006101,100138,96330050,862
2019-07-03TABX20.6221.0920.2920.930.467,619,44221,94820.8620.964,021,724364,9202,233,565262,002355,80373,600195,0243,700109,104
2019-07-02TABX19.9320.6219.78520.47-0.208,572,15127,38320.4320.535,055,038385,4631,981,610284,598268,619142,600306,0018,500500132,922
2019-06-28TABX20.6120.7420.4320.670.086,542,50314,60420.6120.695,007,879176,109784,224114,053175,25986,20089,9982,500106,281
2019-06-27TABX20.4820.6420.1320.59-0.228,496,33322,98920.5520.625,268,701355,0301,692,871338,370291,824156,800245,481600146,656
2019-06-26TABX20.0920.97520.0620.81-0.2710,391,41831,56520.7920.856,143,926407,8332,447,394277,795246,145149,500516,963500199,562
2019-06-25TABX21.4921.6720.7621.08-0.3315,973,75146,31221.0021.119,620,807851,9043,403,163365,919578,599304,600639,536800205,223
2019-06-24TABX20.7321.4520.6821.410.8514,109,97939,84721.4021.457,158,853623,2223,642,671563,142545,764340,400723,0444,200508,683
2019-06-21TABX20.1620.7720.0620.560.3418,133,51831,66820.5620.6313,889,082591,1022,006,332300,353473,382323,300334,4033,500212,064
2019-06-20TABX19.6520.5619.6520.220.9814,376,53238,99120.2220.267,806,850602,2853,067,190338,922579,907244,9001,365,48257,500400313,096
2019-06-19TABX18.8819.3518.6719.24-0.0210,118,93328,00919.2319.266,011,916397,9922,080,122267,752390,446151,800188,0182,400628,487
2019-06-18TABX19.2119.3218.8319.260.2410,202,79828,42519.1919.265,950,652355,8202,061,901236,726408,166174,400857,7141,000156,419
2019-06-17TABX18.6819.0218.51519.020.365,816,61317,76519.0219.033,688,336202,6401,241,064148,497226,03166,000138,6711,900103,374
2019-06-14TABX18.6818.8118.4418.660.167,985,99624,78618.6418.664,716,721287,0692,136,870165,430338,481110,00085,2112,100144,114
2019-06-13TABX18.2918.5018.0918.500.195,177,66516,15718.4618.503,122,333271,0251,082,513134,620201,241147,100122,3951,10095,338
2019-06-12TABX18.1518.3518.0818.310.308,990,58721,23218.3018.355,868,909290,4501,541,949330,557298,940145,400338,529400175,453
2019-06-11TABX17.7618.1417.6918.010.176,284,26916,95917.9918.032,642,202169,0011,498,117177,585184,915185,5001,340,6751,00085,274
2019-06-10TABX17.6317.8817.4717.84-0.174,620,95116,26617.8317.862,561,720210,3001,086,544164,335193,37799,400161,7581,100102,617
2019-06-07TABX18.0918.2017.8918.01-0.086,063,95719,80818.0118.043,480,806300,4051,301,818240,683357,179124,000142,1962,300114,570
2019-06-06TABX17.7418.2717.5918.090.337,550,46923,52618.0418.104,551,439288,5201,417,703231,769428,115154,400360,426400117,697
2019-06-05TABX18.0018.1017.3317.760.0411,741,70730,69017.7617.805,152,324595,3344,798,694268,708336,118299,900132,8374,100153,692
2019-06-04TABX17.4217.7217.32517.720.076,524,10622,27517.6717.723,804,036339,4301,140,675238,390300,197400,700138,6065,200156,872
2019-06-03TABX17.0017.7516.9517.650.8412,153,41435,93717.6217.657,516,949360,3892,801,482399,467190,289325,000306,5021,100252,136
2019-05-31TABX16.2516.85516.2416.810.898,300,69725,45216.7816.844,432,276348,2882,051,188295,299253,793397,700264,0841,400256,369
2019-05-30TABX15.8816.0215.7415.920.045,925,29719,43615.8515.933,332,741201,8261,539,589230,521222,778265,10067,6051,30063,837
2019-05-29TABX15.8716.1715.8315.886,673,54620,10715.8715.903,513,851444,6001,523,518204,575238,260329,000243,8855,300170,557
2019-05-28TABX15.7315.9615.7215.88-0.059,702,02219,98215.8015.887,307,325323,110999,564164,099237,459415,400130,5962,800121,669
2019-05-27TABX16.0116.0515.7615.93-0.102,003,0026,52815.9315.981,149,726157,401327,26634,23172,973167,90053,00420040,301
2019-05-24TABX16.0916.1315.8216.03-0.105,557,63818,92016.0116.053,032,016331,8001,238,525151,897247,618391,70066,47740097,205
2019-05-23TABX16.1716.5016.1216.130.127,110,91223,20416.1016.154,110,029396,2521,403,761169,866277,936398,900133,8242,200201,344
2019-05-22TABX16.2516.3015.8616.01-0.2410,567,21024,38816.0016.085,922,244972,3001,864,184336,012385,448495,800401,4395,400184,383
2019-05-21TABX16.2916.3316.0116.25-0.209,096,40325,47016.2416.294,609,809526,8201,928,614246,489330,129334,600468,9963,500647,446
2019-05-17TABX16.3416.4716.2016.450.077,716,88920,73616.4416.473,699,557301,3062,427,084293,758286,839331,400275,9951,30099,650
2019-05-16TABX16.7016.7216.2716.38-0.396,684,39722,63916.3716.453,491,069404,1791,417,466238,538295,974338,400329,7991,200167,772
2019-05-15TABX16.8916.9916.6716.77-0.026,087,68620,17916.7516.813,359,307443,5401,247,131188,210268,555338,600149,2952,10090,948
2019-05-14TABX16.5616.8316.4316.790.197,108,49920,78716.7716.803,235,218339,2942,382,988261,184263,211328,500187,7214,400105,983
2019-05-13TABX16.3016.6316.1516.600.5111,317,34634,34316.5416.626,282,593679,0002,585,838249,948405,989634,700292,9565,600180,722
2019-05-10TABX16.7116.7116.0916.09-0.549,818,52234,05016.0816.154,719,099561,7552,239,085310,266436,267647,900716,9833,900182,867
2019-05-09TABX17.0017.1516.6316.63-0.315,542,19620,46016.6016.813,423,700288,800902,79299,186269,807301,800143,5113,100109,400
2019-05-08TABX17.2517.5116.7616.94-0.187,773,21121,98516.9216.974,535,800284,5401,763,051165,944360,636205,200276,3381,600179,302
2019-05-07TABX16.9617.2516.8517.120.196,714,32519,39817.0917.193,956,432229,3001,639,745136,916260,285245,900145,163500100,084
2019-05-06TABX16.9617.0216.8716.930.023,212,04110,81216.9216.962,071,697121,199453,55481,312147,545178,60088,8341,30068,000
2019-05-03TABX17.0017.0916.7816.910.065,962,24018,59216.8916.923,227,532235,4701,176,440180,485283,616380,500274,7971,700201,700
2019-05-02TABX16.8417.2016.7116.85-0.067,738,87423,70416.8416.874,678,484372,8801,515,847211,764152,786347,200316,2132,100141,600
2019-05-01TABX16.9917.2316.6216.91-0.129,611,63627,35216.8916.925,507,351350,5002,071,394290,632471,771451,800277,2781,100189,810
2019-04-30TABX17.0017.2916.9317.030.017,040,90021,69017.0217.033,858,094329,7701,417,543280,930268,466346,300335,0977,400197,300
2019-04-29TABX17.4517.4816.9817.02-0.485,347,25513,51916.9917.043,082,241249,050861,168131,197201,792173,800151,1104,400471,597
2019-04-26TABX17.4517.5917.3617.500.175,519,04917,07517.4817.513,140,552469,700999,938124,005204,592252,200168,5621,200155,900
2019-04-25TABX17.3217.6217.1817.330.057,555,13622,86417.3117.344,728,900424,4261,215,614160,461286,395325,200294,248100119,792
2019-04-24TABX17.1717.5116.95517.280.076,496,16519,62517.2717.323,834,817395,4001,165,655193,743218,175385,300214,3441,10087,631
2019-04-23TABX17.2517.4017.0917.21-0.087,609,65819,93017.2017.224,055,385255,4602,124,408197,715208,750303,700307,5174,200152,523
2019-04-22TABX17.8017.8017.2717.29-0.413,947,78712,77717.2817.312,152,886238,800990,923103,515111,594105,100106,0164,100134,853
2019-04-18TABX17.6418.0417.5417.700.066,364,63919,64817.6617.734,060,338292,6001,078,764177,937214,141300,800128,4582,700108,901