22:07:02 EDT Fri 18 Oct 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
2019-10-18TACB5.105.124.804.81-0.3013,274,69321,1984.814.836,687,089973,5782,158,840441,24773,282447,4001,334,7944,1001,154,363
2019-10-17TACB5.005.144.875.110.3716,582,98021,8545.115.138,791,4221,290,3732,650,281561,911128,607542,7001,199,8312,0001,414,755
2019-10-16TACB5.035.034.744.74-0.2310,051,73817,7074.744.785,210,2471,012,6801,603,287459,18890,661353,100491,616200830,759
2019-10-15TACB4.795.094.664.970.1119,535,42931,3984.974.989,425,6991,476,6753,931,258607,145101,208956,9001,629,7732,5001,404,271
2019-10-11TACB4.935.1154.794.86-0.1017,174,29427,1834.864.879,221,1251,412,4752,246,225531,554166,880753,4001,544,6394,2001,293,796
2019-10-10TACB5.355.404.954.96-0.5119,844,48929,3074.964.979,730,0531,409,3593,670,051600,05697,912845,2002,106,19710,5001,375,161
2019-10-09TACB5.565.715.455.47-0.057,611,94314,0005.475.493,919,639830,8061,286,105301,82150,870265,000359,796300597,606
2019-10-08TACB5.445.665.255.520.0211,500,28819,4275.525.546,255,5581,058,7401,663,050410,43860,873468,900640,473700941,556
2019-10-07TACB5.805.805.465.50-0.3412,969,05721,1245.475.507,338,6011,067,1921,942,307554,10755,677464,300815,233800730,840
2019-10-04TACB6.156.195.815.84-0.1713,589,54020,4925.845.866,448,5761,412,0683,460,378521,59367,626343,100585,5499,000741,650
2019-10-03TACB5.656.035.446.010.4516,825,23226,9776.006.029,638,4551,573,8722,383,745579,10774,224479,900958,3391001,137,490
2019-10-02TACB5.335.775.055.560.1225,521,51440,5695.525.5613,850,9422,262,4063,996,5951,029,751114,087815,9001,622,16230,0001,5001,798,171
2019-10-01TACB5.755.835.365.44-0.3822,067,29935,9245.425.4411,886,5041,748,9463,803,837799,856168,981750,9001,321,5611,586,714
2019-09-30TACB6.056.095.745.82-0.3011,359,79822,9605.815.826,540,551715,3901,976,319487,78058,102351,200415,197815,259
2019-09-27TACB6.216.4056.106.12-0.207,835,20614,7636.116.134,378,884791,6891,159,200273,71651,978294,700444,109400440,530
2019-09-26TACB6.486.506.216.32-0.015,246,02711,7336.326.332,697,795627,568850,032276,56439,432239,900133,926200380,610
2019-09-25TACB6.286.466.006.330.0411,343,06421,0776.316.336,217,2601,126,6441,769,357467,79386,619245,000492,049938,342
2019-09-24TACB6.706.726.266.29-0.4310,222,71818,9686.296.315,762,168944,1131,497,493376,259127,291266,400525,766723,228
2019-09-23TACB6.556.976.546.720.059,380,00416,6906.726.745,294,017787,6271,776,828364,57354,981330,800379,793700390,685
2019-09-20TACB6.776.786.556.67-0.1611,916,50520,9686.656.676,880,8941,075,5811,841,186454,60256,453377,700613,9241,700614,465
2019-09-19TACB7.007.026.826.83-0.195,626,88112,1396.836.842,925,641581,071851,608204,43958,927254,100342,909900407,286
2019-09-18TACB6.967.196.907.020.037,961,05715,6897.027.034,389,646771,9611,482,827305,12377,521260,700295,6891,400376,190
2019-09-17TACB7.157.356.816.99-0.2713,855,64428,0756.977.008,087,1981,249,9812,273,796437,38899,559531,500634,994500540,728
2019-09-16TACB7.657.737.237.26-0.6116,025,37931,3547.237.269,184,6791,474,8212,521,848644,685185,158442,800676,3808,200886,808
2019-09-13TACB7.817.967.6757.870.129,899,83018,3767.867.895,195,793920,8321,759,972302,87480,100560,800546,723532,736
2019-09-12TACB7.797.977.607.75-0.7620,785,79935,7637.757.7811,308,0622,310,2733,832,045913,391183,319502,700792,4918,500935,018
2019-09-11TACB8.288.578.128.510.2612,036,23422,1688.508.516,631,5681,245,9692,176,730448,28987,622303,800558,621400583,235
2019-09-10TACB7.928.277.768.250.347,822,06615,3828.258.274,191,123864,4781,494,379279,72961,625244,100338,4322,000346,000
2019-09-09TACB8.208.267.767.91-0.118,761,24115,0347.897.914,667,7181,054,6551,724,025364,37772,388240,900306,148331,030
2019-09-06TACB7.788.207.668.020.2710,045,27218,1088.008.025,294,899978,1862,128,323383,48242,555293,500512,595500411,232
2019-09-05TACB7.417.777.357.750.357,255,55615,0357.747.754,185,638613,2521,270,785277,20962,047369,700178,420100298,405
2019-09-04TACB7.707.747.217.40-0.1710,496,77721,5867.387.405,442,5751,049,5352,175,785409,019104,912472,100327,8771,800513,174
2019-09-03TACB7.297.597.257.570.236,265,29213,7957.557.573,573,698615,619983,460285,65560,463249,200186,1061,100309,991
2019-08-30TACB7.427.457.2857.34-0.045,256,66412,9087.317.352,824,184336,537927,599231,76254,837399,200245,3452,700234,500
2019-08-29TACB7.527.547.347.38-0.065,797,66012,0697.377.403,041,774475,0021,029,184201,50929,115371,400268,589400380,687
2019-08-28TACB7.327.517.177.440.047,279,42117,0747.407.443,747,613732,6931,370,655295,70379,999492,200280,0965,500274,962
2019-08-27TACB7.687.767.387.40-0.286,446,61914,3557.407.423,527,303449,1341,260,048268,47038,340349,900227,850500324,474
2019-08-26TACB7.577.757.357.680.167,951,95418,7407.677.684,315,736638,1581,554,586441,22564,302382,200283,122400272,225
2019-08-23TACB7.607.817.507.52-0.195,821,24114,0947.527.553,204,508425,398897,889218,75737,077422,200318,3421,000296,070
2019-08-22TACB7.767.897.687.71-0.104,236,6989,5927.697.722,317,702372,772707,891128,30518,751231,400225,404500233,973
2019-08-21TACB7.917.957.757.81-0.065,515,94011,4377.777.813,266,891439,548909,168200,93745,725176,300174,2952,000301,076
2019-08-20TACB7.818.007.717.870.076,981,35315,1837.867.923,830,877652,3621,087,536299,53359,018360,500346,162900344,465
2019-08-19TACB8.228.227.677.80-0.117,982,68416,1247.797.804,436,882906,8821,371,383345,42655,058256,000249,140800361,113
2019-08-16TACB7.718.137.657.910.289,464,91920,4887.917.954,776,4821,146,0921,683,561298,36858,270711,200351,2392,300437,407
2019-08-15TACB7.908.007.527.63-0.4718,856,22537,7517.557.639,358,3692,191,7374,187,291802,860113,779729,100857,9032,700611,986
2019-08-14TACB8.618.658.078.10-0.7211,948,59424,2138.098.125,931,6271,375,6992,782,175417,64275,786405,400430,1641,100529,001
2019-08-13TACB8.608.918.558.820.125,760,04512,3348.808.822,891,826709,0351,256,860212,66145,552222,100198,918600222,493
2019-08-12TACB8.558.748.328.700.095,542,59611,8958.708.742,697,068611,8541,319,915203,33585,409279,200140,143900204,772
2019-08-09TACB8.768.828.448.61-0.224,897,77511,8098.578.672,754,785593,415699,21692,22421,629251,400261,156200223,750
2019-08-08TACB9.019.068.758.830.025,670,02213,8638.808.832,949,776749,105984,763134,69246,427430,100164,6001,000209,559
2019-08-07TACB9.029.078.7158.81-0.247,728,18416,2978.808.814,262,915894,4651,232,094162,36643,402170,500436,0062,100524,336
2019-08-06TACB8.919.528.759.050.6621,748,51242,8439.039.0512,751,3673,373,6092,825,863756,088144,318466,100718,3011,200711,666
2019-08-02TACB8.228.427.948.390.6112,565,59524,3098.368.396,973,7871,678,4402,194,738355,58365,154364,500446,122200486,571
2019-08-01TACB8.218.337.737.78-0.468,745,84418,0287.787.794,660,5451,104,1431,502,046224,794100,201338,900426,2033,100385,912
2019-07-31TACB8.398.408.228.240.034,013,1478,6748.248.272,084,370613,504790,01477,01117,24789,100182,846159,055
2019-07-30TACB7.988.487.908.210.0110,001,80519,9248.218.234,829,8301,387,9062,283,548292,84593,218347,200409,101200357,957
2019-07-29TACB8.368.397.918.20-0.2410,926,55422,0538.168.205,626,0981,433,1822,446,350275,13997,188351,400325,136200371,861
2019-07-26TACB8.558.688.378.44-0.094,321,28110,0718.448.452,267,889637,635853,19188,49630,105166,200112,961164,804
2019-07-25TACB8.598.808.508.53-0.063,907,4669,5218.528.532,020,135562,753725,412103,73035,892107,200195,5321,100155,712
2019-07-24TACB8.708.748.528.59-0.153,616,1449,0018.588.631,666,647466,209900,283110,00627,666102,100171,683171,550
2019-07-23TACB8.798.918.658.74-0.064,421,9249,5988.748.762,223,389683,702813,763103,19129,319160,700205,499700201,661
2019-07-22TACB8.918.938.458.80-0.126,743,45114,8898.798.833,520,4481,211,3991,186,184140,42849,326215,900163,608100256,058
2019-07-19TACB9.019.218.898.92-0.134,783,33711,0198.928.942,451,671696,564871,796137,64533,825109,300209,529300272,507