04:02:01 EDT Fri 17 Aug 2018
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
2018-08-16TAUP7.247.307.007.15-0.0127,1111747.107.2521,1703,5001,400305100200236200
2018-08-15TAUP6.997.166.917.160.1915,1791096.977.1612,8171,000162400300500
2018-08-14TAUP6.846.996.826.970.0578,1283946.817.4456,7048,5005,6001,0001001005,1241,000
2018-08-13TAUP6.927.086.926.92-0.1127,0032026.847.4420,2863,7001,200498200919200
2018-08-10TAUP7.087.316.967.03-0.0928,4081957.017.1020,5305,0001,100225200653700
2018-08-09TAUP6.997.246.997.120.1419,7771307.047.2214,7941,1009004701003003131,800
2018-08-08TAUP7.007.046.916.980.0715,6401036.926.999,9224,20090095100200223
2018-08-07TAUP6.857.046.816.91-0.0336,0312116.917.0624,5364,9003,1007009951,800
2018-08-03TAUP7.107.106.906.94-0.1624,9481436.867.1217,8801,1002,7003982003702,300
2018-08-02TAUP7.047.226.917.100.0625,3131607.067.1817,3904,7001,000544400400579300
2018-08-01TAUP7.027.086.967.050.0316,0611316.957.1010,9249003,20024010097600
2018-07-31TAUP6.947.106.907.020.1021,2461407.007.1014,9461,7001,2001002002001,9001,000
2018-07-30TAUP7.257.276.836.92-0.5463,0974266.917.1051,8865,8002,8005243006871,100
2018-07-27TAUP7.597.617.267.46-0.0839,1652547.297.5429,5045,1003,100181801,200
2018-07-26TAUP7.657.677.527.55-0.0729,2781607.527.6718,8437,4002,300519100116
2018-07-25TAUP7.637.687.567.62-0.0118,5821117.607.8510,1325,3001,90022010420600
2018-07-24TAUP7.927.927.587.64-0.1817,0241137.507.7513,0302,300900410590700
2018-07-23TAUP7.517.857.517.820.2261,5053307.718.0045,2298,0007,000116300760100
2018-07-20TAUP7.537.637.487.630.0512,543807.577.639,4401,2001,600100203
2018-07-19TAUP7.527.667.497.580.0624,4451437.457.7115,6141,0005,300604712,000
2018-07-18TAUP7.567.567.477.520.0521,9021257.387.7312,3125,2001,800651,0251,500
2018-07-17TAUP7.517.677.457.50-0.0314,7091127.347.7310,0501,0002,200329100301,000
2018-07-16TAUP7.858.017.507.53-0.3053,0802197.507.5646,7803,0001,4002001001001001,400
2018-07-13TAUP7.688.007.607.830.2590,0994187.737.8563,96913,9005,5001,0515001,1002,4791,600
2018-07-12TAUP7.597.707.427.580.0242,8462007.567.6932,6247,0002,500222200200100
2018-07-11TAUP7.367.607.367.560.1110,606777.527.677,4001,3001,1002001006500
2018-07-10TAUP7.537.587.447.45-0.0414,324997.357.6710,7162,0001,000100200200108
2018-07-09TAUP7.557.667.467.49-0.0428,3431657.367.6719,7333,8004,20054961
2018-07-06TAUP7.407.567.407.530.1326,1121437.307.6518,3505,5001,300162300100400
2018-07-05TAUP7.427.427.297.400.0410,350767.307.427,4501,2004004962001,000
2018-07-04TAUP7.297.587.297.37-0.0818,6171377.317.6014,5353,300748700
2018-07-03TAUP7.597.597.327.41-0.1514,867987.357.6012,3391,30038320020045400
2018-06-29TAUP7.377.567.337.560.1447,4342397.107.6040,3202,5001,8001,197200171,400
2018-06-28TAUP7.347.427.107.420.0828,4282037.117.4723,9881,500708001,270800
2018-06-27TAUP7.587.587.297.34-0.2435,8242207.257.6527,0413,1001,8002871,2001,1961,200
2018-06-26TAUP7.577.607.277.580.0835,8002307.207.7822,2352,3002,7003401001007,125900
2018-06-25TAUP7.567.617.497.50-0.1019,9401357.467.9915,9089001,700221100911200
2018-06-22TAUP7.817.837.557.60-0.2332,0482047.467.8626,3623,50070043660050400
2018-06-21TAUP8.068.077.737.83-0.2265,3863647.717.9855,9723,9003,500700300100214700
2018-06-20TAUP7.938.167.938.050.0950,7143238.058.1036,4213,6005,500475003,6461,000
2018-06-19TAUP8.018.017.727.960.2025,5701647.798.0021,4601,5003001,100510700
2018-06-18TAUP8.118.357.767.760.1594,2725987.738.0077,0193,2608,3003003607003,533800
2018-06-15TAUP7.437.907.417.610.2295,6194977.517.8572,25612,2006,5006006004633,000
2018-06-14TAUP7.347.437.187.390.1146,1302297.377.5535,6123,6003,7001001002,618400
2018-06-13TAUP7.237.347.217.280.0113,354717.107.427,9271,900100851,0001002,142100
2018-06-12TAUP7.117.327.077.270.1430,3171207.157.4523,0425002,0001004002003,675400
2018-06-11TAUP7.207.217.027.1321,1011367.127.1518,2661001,500121600514
2018-06-08TAUP7.357.357.117.13-0.1325,6351657.107.3019,6321001,9001002002003,103400
2018-06-07TAUP7.337.447.177.26-0.1766,0972797.267.5043,90612,3005,2009611002002,830600
2018-06-06TAUP7.387.437.317.430.0526,3091707.287.5019,8841,2003,400263300200962100
2018-06-05TAUP7.407.487.347.390.029,372747.257.757,742500100200200630
2018-06-04TAUP7.537.537.327.37-0.2550,8592667.357.4436,0994,1006,5001,9851,102300273500
2018-06-01TAUP7.607.697.547.62-0.2129,9412157.477.6221,3412003,4181113003,771800
2018-05-31TAUP7.507.837.497.830.3599,5102727.497.8678,86510,4006,5009301,5002151,100
2018-05-30TAUP7.477.577.397.48-0.0324,7641537.437.5021,7122,000300404200148
2018-05-29TAUP7.587.607.457.51-0.0728,6031747.457.5825,2321,60022543001,242
2018-05-28TAUP7.577.597.547.580.021,793157.597.741,75637
2018-05-25TAUP7.587.717.557.570.0419,7641327.587.7017,2071,60010029463500
2018-05-24TAUP7.517.597.477.540.0520,6371497.257.7013,4006005,50021120100406400
2018-05-23TAUP7.627.727.417.490.0134,9951947.497.7023,5742,7005,0001,1796926001,050200
2018-05-22TAUP7.427.657.297.48-0.3251,7732857.357.7040,1461,8007,000643700300584600
2018-05-18TAUP7.928.037.767.800.0126,3331707.757.9916,2441,5007,000600100600189100