16:19:00 EDT Fri 19 Oct 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
2018-10-19TAUP7.527.537.117.30-0.1258,6724317.107.4547,4532,6003,0004793003,1401,700
2018-10-18TAUP7.627.667.387.42-0.1949,7753167.427.4537,3736,9003,3002021,300700
2018-10-17TAUP7.847.847.507.61-0.0941,3092957.507.8536,5102,0001,300764100635
2018-10-16TAUP7.417.757.417.700.2240,9632947.517.8528,8058,7002,700281277200
2018-10-15TAUP7.677.697.437.48-0.1959,4344047.437.8545,5285,9005,6002191001,987100
2018-10-12TAUP7.417.897.417.670.2744,3753777.407.8037,6912,9002,400350100134800
2018-10-11TAUP7.657.767.407.40-0.2592,9006067.407.7077,5716,7003,587953,0471,900
2018-10-10TAUP7.697.807.377.65-0.0579,7135527.407.6560,5248,7005,3003707002003,819100
2018-10-09TAUP7.948.087.677.70-0.3264,3214647.557.8055,3482,6003,6003092,164300
2018-10-05TAUP8.158.257.928.02-0.1452,5003798.008.3042,7404,7001,6005302,230700
2018-10-04TAUP8.358.357.978.16-0.1042,6763368.008.5039,837200600200500391,300
2018-10-03TAUP8.268.428.268.26-0.0127,7501968.128.5019,8252,2006003554,670100
2018-10-02TAUP8.058.438.058.270.2358,5954568.078.3751,7152,1002,600455300625800
2018-10-01TAUP8.608.607.938.04-0.4980,2785217.908.3064,50410,3001,9008284462,300
2018-09-28TAUP8.598.658.158.530.0470,7454968.218.5756,8717,4002,6008502006242,200
2018-09-27TAUP8.028.648.028.490.56126,6428908.268.5394,41217,9002,4007314001,6006,4992,700
2018-09-26TAUP7.808.127.607.910.28110,7866567.737.9988,82316,6002,4001,1744003891,000
2018-09-25TAUP7.517.707.517.620.0424,3221757.607.6721,0031,400400166100268985
2018-09-24TAUP7.257.677.207.580.5872,8035347.457.6562,2773,2002,2001,3239002001,1031,600
2018-09-21TAUP7.427.497.007.00-0.3677,9062747.007.3068,5965,5003,600210
2018-09-20TAUP7.607.677.367.36-0.1537,1542337.207.6431,3851,8001,900427100942600
2018-09-19TAUP7.447.727.357.510.1577,9043937.367.6671,9891,5001,5001001003001152,300
2018-09-18TAUP7.237.407.207.360.1926,9751807.337.3821,1953,3001,50040085195300
2018-09-17TAUP7.307.387.177.17-0.1521,5571467.157.4515,7001,8002,500500106951
2018-09-14TAUP7.057.367.057.320.2622,1401586.907.4917,9271,4001,600100246300367200
2018-09-13TAUP7.007.177.007.06-0.0213,342967.007.259,9841,4001,70050100108
2018-09-12TAUP7.097.136.997.08-0.0913,9521127.027.1110,5578001,800209199287100
2018-09-11TAUP7.177.287.137.170.01513,136947.017.259,8876001,30030099350600
2018-09-10TAUP7.107.337.007.1550.01528,3012147.037.2224,0322,100700623246300300
2018-09-07TAUP7.327.327.087.14-0.1820,2411237.087.2715,8694002,4001,0801002001875
2018-09-06TAUP7.327.447.117.32-0.1724,9251377.157.5016,3222,0009009104873003,906100
2018-09-05TAUP7.387.577.357.490.0236,2362107.307.5024,9942,5003,9001,2578001,7851,000
2018-09-04TAUP7.407.507.207.470.1720,7681367.297.5115,5083,100978648100334100
2018-08-31TAUP7.097.347.097.300.2219,3121207.217.5215,3751,4001,900400100137
2018-08-30TAUP7.637.657.057.08-0.4749,3572947.027.6437,1363,3005,0001,6009001001211,200
2018-08-29TAUP7.567.567.407.560.1428,0671717.517.6019,7043,6041,5001,55541001,600
2018-08-28TAUP7.137.427.107.420.2941,1782227.247.6028,0135,0002,6711,1381,1001,8561,400
2018-08-27TAUP6.987.206.987.090.0523,6521097.067.1413,3022,1003003501007,300200
2018-08-24TAUP7.057.116.937.040.0325,0531316.987.1515,0231,5001,8002501,0001004,680700
2018-08-23TAUP7.157.1657.017.01-0.1313,448696.907.159,7821503,516
2018-08-22TAUP7.037.177.007.140.1534,6511337.137.1618,6642,9001,20034910,638900
2018-08-21TAUP6.937.016.916.990.0925,1761086.957.1716,8235,8002,00060493
2018-08-20TAUP6.986.986.866.90-0.0814,7061066.807.2010,5132,100600200100400693100
2018-08-17TAUP7.147.146.896.98-0.1726,9431776.867.2722,3001,0002,300422500221200
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