11:13:38 EST Wed 23 Jan 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-Aequitas NEO
2019-01-22TAUP9.7410.069.009.26-1.12405,3402,9819.119.70286,3909,80076,42013,0185,5006005,2128,400
2019-01-21TAUP9.9910.479.9410.380.3364,74431610.1510.4555,0583007,75324010040093800
2019-01-18TAUP10.1610.169.8110.050.09125,3568479.8410.30106,27820011,1502,5136004002,9151,300
2019-01-17TAUP9.909.999.539.960.27118,5789769.8510.0098,0762,7009,6103,1001002,4922,500
2019-01-16TAUP10.1310.399.689.69-0.44188,7111,4449.4010.20141,7925,30028,1864,4511,4008002,4824,300
2019-01-15TAUP9.8510.219.8210.130.29158,0021,22610.0010.24120,72860029,5043,7538002001,817600
2019-01-14TAUP9.7810.159.569.840.04122,0879429.679.9598,90970012,3003,7249001003,3542,100
2019-01-11TAUP9.339.859.339.800.41123,7971,0059.409.9091,6882,40016,3904,5741,2001005,3452,100
2019-01-10TAUP9.5110.079.209.39-0.02243,5191,9279.059.55195,7822,60023,8379,8003,7002004,6002002,800
2019-01-09TAUP9.149.539.069.410.2588,6046679.009.5077,8681008,3001,024401721,100
2019-01-08TAUP9.549.599.139.16-0.20127,6569779.009.4089,5984,19517,9002,5681,4955009,6001,800
2019-01-07TAUP9.009.689.009.360.25197,2431,4689.009.55171,7201,30017,8001,8842709693,300
2019-01-04TAUP8.909.118.839.110.2887,7276628.589.4871,35510,4001,5153007573,400
2019-01-03TAUP9.309.488.818.83-0.4596,2037447.529.2075,7731,70010,1001,6001,2301002,5003,200
2019-01-02TAUP9.239.479.159.28134,9321,0729.059.36109,06750018,0001,2662,0005993,500
2018-12-31TAUP9.379.878.959.280.01201,0011,4908.909.40177,2152,20015,3001,1177001001,5692,800
2018-12-28TAUP8.299.338.299.270.99227,2341,5499.259.40194,8791,60016,0003,2047961,5004,3554,900
2018-12-27TAUP8.018.298.018.280.8068,2285187.208.3057,4304008,0002701781,550400
2018-12-24TAUP7.417.767.417.48-0.0735,8912537.477.4928,6162,3003,800100275100700
2018-12-21TAUP7.837.887.507.55-0.2168,1385847.417.8557,7402,6004,9002,084214600
2018-12-20TAUP7.698.037.677.780.0990,8758377.517.8671,1899009,3001,7344284,2243,100
2018-12-19TAUP7.557.887.497.670.1260,7515467.397.9853,2277003,8005241002,000400
2018-12-18TAUP7.817.867.447.54-0.2275,3295836.718.0061,35250010,000800173001,460900
2018-12-17TAUP8.208.207.737.76-0.3563,4604707.707.8853,2881,0006,0445501167621,700
2018-12-14TAUP8.118.237.978.11-0.0144,8263677.988.1938,5833,6001,80030794142300
2018-12-13TAUP8.348.348.068.11-0.2340,9353368.108.1327,9008,0004,400200235200
2018-12-12TAUP8.128.348.128.340.2456,5624308.258.3442,5013,9006,9007701001,0911,300
2018-12-11TAUP7.788.307.788.1038,8073028.098.1332,7752,5002,400282150700
2018-12-10TAUP8.228.257.718.10-0.2190,0357377.708.2276,5281,5008,6006072002,600
2018-12-07TAUP8.448.508.118.31-0.0876,2195648.048.5067,2002,7003,7009129007800
2018-12-06TAUP8.148.598.118.390.26130,4421,0308.048.42116,3173,2409,1002453401001,100
2018-12-05TAUP8.148.148.068.13-0.025,160238.048.142,2502,50010400
2018-12-04TAUP8.208.468.098.15-0.0571,0645898.048.2363,3891,5004,400900275600
2018-12-03TAUP7.708.597.708.210.06124,5219948.008.50106,2123,40010,2001,0945106003052,200
2018-11-30TAUP7.778.157.778.150.4092,5865997.858.1584,4543,5022,500811023471,600
2018-11-29TAUP7.418.147.417.750.33136,7368917.287.79115,2867,8508,1004482501,0001,6022,200
2018-11-28TAUP7.277.427.247.420.1517,8461587.157.4517,10110020045100300
2018-11-27TAUP7.297.347.147.270.0234,0002187.157.3529,8371,300900215300481,400
2018-11-26TAUP7.067.327.067.250.2128,2272127.007.3022,3164,700800111200100
2018-11-23TAUP6.877.196.877.040.3454,2644117.007.1843,0064,7003,000681,0102,380100
2018-11-22TAUP6.946.946.696.70-0.2535,0222136.706.9028,2193,4001,40031,400600
2018-11-21TAUP7.077.206.906.95-0.1144,2852876.927.2032,5798004,4002111004,4951,700
2018-11-20TAUP7.237.357.017.06-0.2457,7994557.007.3045,8592007,0002192001002,7211,500
2018-11-19TAUP7.177.3456.977.300.1051,1803716.807.3240,5561,0414,800192414,250300
2018-11-16TAUP7.017.276.977.200.1926,1692276.757.2521,9692,0007001,400100
2018-11-15TAUP6.807.146.807.010.1849,9963546.757.1540,5963,7002,9001002,200500
2018-11-14TAUP6.946.996.766.83-0.0841,6453356.766.8836,1252,5002,1001007941700
2018-11-13TAUP7.087.156.896.91-0.1656,4013026.857.0036,50110,9006,5004073936001,100
2018-11-12TAUP7.527.537.057.07-0.3638,3932977.017.5029,2655,6003,30043185
2018-11-09TAUP7.267.566.967.430.0776,4465667.267.6065,9144,1005,700122200210200
2018-11-08TAUP7.277.447.217.360.0330,2172187.257.6026,8949801,70010011033400
2018-11-07TAUP7.387.497.277.33-0.1522,9531897.267.5018,8731,9001,20020020080500
2018-11-06TAUP7.397.487.287.48-0.0237,7052927.297.5026,1269,6001,00015950020300
2018-11-05TAUP7.397.507.257.500.0532,1262717.017.5026,0269002,6003001001,800400
2018-11-02TAUP7.507.507.307.450.1525,4322427.197.4622,1046001,4001591768400
2018-11-01TAUP7.187.457.157.300.0641,4262737.137.4029,5068,0008003141,10061,700
2018-10-31TAUP7.157.367.127.24-0.0148,2573716.737.3541,0648003,6006861,307800
2018-10-30TAUP7.147.267.077.250.1625,6401876.807.2521,619800300866002,235
2018-10-29TAUP7.167.277.007.09-0.0645,2153836.747.3535,7241,4002,4006584,633400
2018-10-26TAUP6.897.156.847.150.1540,1973186.957.4933,4631,3003,0004001,434600
2018-10-25TAUP6.667.066.667.000.3530,4632426.877.4925,7889001,9003721071001961,100
2018-10-24TAUP7.177.176.616.65-0.2750,7693766.507.5041,5703,5003,300999400200800