18:07:15 EDT Thu 21 Jun 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
2018-06-21TAUP8.068.077.737.83-0.2265,3863647.717.9855,9723,9003,500700300100214700
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
2018-05-17TAUP8.148.307.707.83-0.3071,4594287.687.9554,9635,4007,5002,180200516700
2018-05-16TAUP8.068.558.048.130.06160,6308558.108.25132,7625,90013,1001,8005006009685,000
2018-05-15TAUP7.958.257.758.070.09132,9416818.068.25107,1851,38612,6002,3405265005047,900
2018-05-14TAUP7.218.157.187.980.83236,1241,2497.928.00188,9259,10023,7002,7508001,7008498,300
2018-05-11TAUP6.687.276.687.140.44146,5146076.737.17116,5923,70016,5001,2001,8302,7001923,800
2018-05-10TAUP6.686.776.686.710.0216,392906.676.9311,7909001,200901493001,963
2018-05-09TAUP6.806.806.686.68-0.2152,9834016.686.9233,70035016,6005101833001,140200
2018-05-08TAUP6.726.896.716.890.1936,0381536.656.9322,9062,2001,70035032300508,500
2018-05-07TAUP6.796.796.646.70-0.0229,9901156.656.8014,067103,0005384441,0002,6318,300
2018-05-04TAUP6.696.846.606.720.0428,6871716.606.8717,4884006,4003375216001,5331,408
2018-05-03TAUP6.766.826.666.69-0.1338,1771876.657.0031,3734004,60070841977600
2018-05-02TAUP6.666.876.636.820.0418,0181086.677.0515,3522,00010013140035
2018-05-01TAUP6.846.846.586.79-0.0542,0042896.756.8027,4872,6006,6009001681,8001492,300
2018-04-30TAUP6.846.956.696.84-0.0341,9902386.726.8433,9512,1004,8006302230087100
2018-04-27TAUP6.916.966.856.85-0.066,876426.876.885,2001008002005002650
2018-04-26TAUP6.877.006.876.910.0421,8241476.906.9416,6521,8002,50040014710025200
2018-04-25TAUP7.027.026.746.88-0.0631,0632056.846.9623,0051004,2008001572001,901700
2018-04-24TAUP7.087.146.936.94-0.0632,7272126.747.1525,1015,10020058200682,000
2018-04-23TAUP7.007.106.946.990.0620,0251476.867.0516,6654001,60010066600194400
2018-04-20TAUP7.087.086.886.93-0.0613,050876.937.059,560100800851,5051,000
2018-04-19TAUP7.147.146.846.99-0.1532,2552146.877.0025,9061003,200401131,2002351,200
2018-04-18TAUP6.847.146.807.140.3066,8343247.047.1559,9353,2002,0003501281001211,000
2018-04-17TAUP6.817.006.816.84-0.01108,9915396.807.0788,48437514,6001,9126701,6001501,200
2018-04-16TAUP6.946.946.806.85-0.1128,8091606.806.8723,6182003,80051020130080100
2018-04-13TAUP6.806.966.796.960.1227,0771496.867.0025,2951,10020022360100
2018-04-12TAUP6.756.906.756.850.1014,4111016.786.8410,0553,600200149107300
2018-04-11TAUP6.766.876.736.75-0.0517,5481116.686.8215,2331001,60010065200250
2018-04-10TAUP6.606.846.586.800.2157,2113766.686.8037,8956,0009,7001,1003647001521,300
2018-04-09TAUP6.616.786.586.59-0.0618,8001316.486.7514,3357001,60080038460081300
2018-04-06TAUP6.676.676.516.650.0227,7431536.506.6520,0031,7002,6002001,150300901,700
2018-04-05TAUP6.646.726.546.62-0.1217,9571166.526.7013,7001002,1001,100257600100
2018-04-04TAUP6.666.786.496.740.0822,6751736.356.8117,5313,200610491300343200
2018-04-03TAUP6.556.736.446.660.0732,5612256.526.7522,8195,7001,500204500381,800
2018-04-02TAUP6.786.796.496.59-0.1943,6862926.526.7030,4361006,9001,5303131,1001073,200
2018-03-29TAUP6.906.906.616.78-0.0439,1552406.706.7829,3304004,1002,0001,2169002091,000
2018-03-28TAUP6.696.826.536.820.1429,7211916.576.8219,4451,6006,0004003328001441,000
2018-03-27TAUP6.897.006.636.68-0.2244,0772946.666.8734,6301006,500750419001561,000
2018-03-26TAUP6.966.966.696.900.1452,3813716.776.9541,3821008,5001,315147500337100
2018-03-23TAUP6.977.026.766.76-0.2739,3772636.756.7827,3931,0007,3001,2331918002601,200
2018-03-22TAUP7.067.247.007.03-0.0844,1923127.017.1531,4524008,2001,540872,000213300