10:19:19 EDT Fri 19 Apr 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-NEO ATS
2019-04-18TABX17.6418.0417.5417.700.066,364,63919,64817.6617.734,060,338292,6001,078,764177,937214,141300,800128,4582,700108,901
2019-04-17TABX17.7417.7917.45517.64-0.109,480,96920,08417.6017.656,558,706450,4501,214,329203,291211,736300,500372,9881,900167,069
2019-04-16TABX18.0318.1217.6217.74-0.5111,390,63226,94117.7017.767,301,391525,4531,969,763225,898243,506360,700403,9852,000357,936
2019-04-15TABX17.7518.3117.7218.250.345,133,57216,82518.1918.283,212,887195,600862,592135,039189,599236,800181,8351,100118,120
2019-04-12TABX18.0018.11517.8017.91-0.044,339,80313,74417.8917.952,785,464154,700717,425115,411170,591185,600100,7981,700108,114
2019-04-11TABX18.0018.1717.8417.95-0.184,923,44815,14717.9518.003,218,758214,360749,960172,070170,815145,400117,5293,400131,156
2019-04-10TABX18.4918.6318.0418.13-0.145,559,46719,74918.1118.143,456,111347,461928,714173,360185,227240,600117,7415,600104,653
2019-04-09TABX18.0718.2918.0118.270.294,142,28211,56218.2618.302,713,378174,800614,142147,074133,994124,400105,399500128,595
2019-04-08TABX18.2518.3117.9317.98-0.064,258,82211,59917.9718.012,648,087130,520782,13165,014126,66668,500101,0473,400333,457
2019-04-05TABX18.1218.1417.9418.04-0.073,275,5389,69218.0318.072,124,293187,360410,64269,224112,987114,100210,8321,30044,800
2019-04-04TABX17.6218.1317.4618.110.324,812,63914,15518.1018.132,993,172245,900920,583201,310151,856127,50075,7673,40093,151
2019-04-03TABX17.9918.0717.7417.79-0.185,314,47615,07717.7217.803,635,999207,400827,687161,181166,031116,200126,6131,50071,865
2019-04-02TABX17.8918.1017.8317.970.084,869,39115,99017.9517.983,062,856274,844664,336168,452177,844285,20089,2132,600144,046
2019-04-01TABX18.3218.3717.7217.89-0.435,589,11720,24017.8717.933,628,942238,110915,571120,733159,583237,600197,9104,20086,468
2019-03-29TABX18.7018.8118.3118.32-0.325,275,71116,71318.3118.353,549,748261,530825,048144,800174,760175,80071,5762,70069,749
2019-03-28TABX18.7318.9518.4618.64-0.487,099,35620,44418.6218.654,635,470348,6001,379,748167,983160,922195,700135,7421,00074,191
2019-03-27TABX19.4119.4919.0419.12-0.305,537,26218,88819.0919.193,498,066263,700920,998148,620201,875160,600217,5032,400123,500
2019-03-26TABX18.9019.4318.7919.420.297,668,43023,13719.3519.454,517,216302,4301,444,759217,154219,373309,600148,9772,500506,421
2019-03-25TABX18.4519.1918.4019.130.779,858,79826,58419.1319.166,418,921315,7771,444,152288,258295,732233,300486,5961,600374,462
2019-03-22TABX17.6818.3817.6718.360.607,147,28821,11918.3518.374,660,360306,7451,084,699262,782280,584162,600210,2832,300176,935
2019-03-21TABX17.5017.7917.3617.760.336,827,98118,51217.7517.774,376,595243,5901,054,146190,491179,193158,100516,418800108,348
2019-03-20TABX17.1017.5216.8517.430.339,527,55522,94517.4017.486,763,065301,2351,394,232241,928206,557231,500124,502500264,036
2019-03-19TABX17.3417.3717.0417.10-0.176,963,74416,69217.0817.124,093,917196,9631,309,980203,137205,979282,80086,647800583,521
2019-03-18TABX17.4017.6217.2517.27-0.166,271,27216,44817.2517.293,403,550200,4451,676,066146,544143,168208,500399,1264,60089,273
2019-03-15TABX17.6817.7017.3017.43-0.0119,499,22020,55817.3217.4416,198,910359,7001,874,837278,435173,385388,400121,8531,500102,200
2019-03-14TABX17.4317.5217.2117.44-0.294,694,84514,51917.3717.502,983,693275,750797,621145,634154,755178,40096,4982,00060,494
2019-03-13TABX17.8917.8917.59517.730.058,972,48521,59617.7217.774,642,829404,9601,871,252365,089199,729310,900564,1174,200609,409
2019-03-12TABX17.6817.7517.4817.68-0.017,483,10921,11717.6117.694,784,961454,0021,101,506168,712228,063300,30087,918800356,847
2019-03-11TABX17.8018.1017.4617.690.3514,576,54232,98417.6617.719,401,090755,6322,434,419360,989350,961383,100739,2702,000125,881
2019-03-08TABX17.2517.4417.0317.340.377,866,64722,07417.2717.354,937,504405,3591,416,059146,229185,541344,100230,3761,100200,379
2019-03-07TABX16.5217.0116.5216.970.326,265,42221,15416.9516.993,650,339304,7001,126,482294,773220,272373,700218,16690076,090
2019-03-06TABX16.9316.9916.6016.65-0.2810,163,84128,53816.6316.725,156,736427,5302,416,582264,794307,160969,900262,6992,400356,040
2019-03-05TABX16.5416.9616.5316.930.318,893,15821,87216.9016.964,617,729351,2502,008,566206,389228,170460,900121,6052,400896,149
2019-03-04TABX16.3216.6716.2016.620.277,490,97322,29916.6216.684,209,672297,2001,690,394240,215284,260287,100367,736400113,996
2019-03-01TABX16.5116.7216.2616.35-0.257,564,02022,13516.3416.364,143,093361,0501,457,647188,740219,051413,300139,1571,900640,082
2019-02-28TABX16.4816.6516.4016.600.179,333,89422,09816.5516.656,170,212348,9001,575,827198,008213,071475,800235,5121,000115,564
2019-02-27TABX16.5616.6116.2016.43-0.169,418,01328,94816.4216.455,248,555584,7201,771,821332,320265,154886,700165,6781,100161,965
2019-02-26TABX16.6016.7216.1516.59-0.018,440,19025,67316.5916.634,839,331357,9821,691,435255,810297,473343,900259,0753,300391,884
2019-02-25TABX17.1417.2616.5716.60-0.5315,174,37231,99116.5916.657,957,559570,4623,802,797517,277279,749442,500490,7501,6001,111,678
2019-02-22TABX17.4817.6017.04517.13-0.4211,376,89828,66217.1117.145,609,627498,0201,797,922300,897331,541398,700370,4203,8002,065,971
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