14:46:55 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-18TCHR7.847.867.727.74-0.08676,2112,8337.727.75404,74755,20098,70025,40023,28246,00016,4214,599
2020-02-14TCHR7.927.957.827.82-0.10792,9012,5517.827.85472,44093,10087,20026,90020,45140,60011,54630,363
2020-02-13TCHR7.967.977.887.92-0.03653,8442,5237.917.94405,15943,100116,60013,50017,60424,0387,34711,399500
2020-02-12TCHR7.977.987.927.95-0.02375,3121,4357.937.97242,28926,20060,5128,70014,92210,1007,1394,776100
2020-02-11TCHR7.928.007.927.970.06326,7761,3477.947.99190,70829,50061,8008,10017,7732,6003,8717,069200
2020-02-10TCHR7.917.9557.867.91-0.05426,6841,6787.917.95260,76417,40065,4369,00011,5607,90010,71740,782100
2020-02-07TCHR8.008.007.907.96-0.08436,6201,7377.947.98256,80022,30056,90014,90023,92926,40016,49912,527200
2020-02-06TCHR8.008.117.998.040.06469,0092,1098.038.06234,25656,00081,80024,60014,34619,9918,65625,531700
2020-02-05TCHR7.948.017.907.980.09416,9871,5427.978.01222,13437,06568,88710,8009,83922,0037,32231,408
2020-02-04TCHR7.807.987.797.890.16567,7142,0457.867.92274,89124,100103,10013,40015,93572,30037,02820,774400
2020-02-03TCHR7.707.807.707.73-0.08884,9762,3247.727.76667,69146,10094,0429,00021,68811,80010,21520,735100
2020-01-31TCHR7.957.977.737.81-0.14803,3463,2117.817.83450,81084,914116,40028,00034,58425,00016,54745,228100
2020-01-30TCHR8.028.027.907.95-0.13587,2551,8787.947.98399,24140,20064,83010,40022,6257,0007,97834,857
2020-01-29TCHR8.098.178.068.080.05437,3671,5868.078.09241,59229,90070,4004,40016,2049,0006,94353,955500
2020-01-28TCHR7.918.077.8958.030.16679,6952,5548.038.05333,14472,900109,30034,10018,61616,60010,76875,3271,200
2020-01-27TCHR7.997.997.837.87-0.20956,9632,9577.877.92483,629131,900150,11013,60025,35068,70014,35168,214300
2020-01-24TCHR8.188.2658.038.07-0.08839,7522,2568.078.13484,41474,55080,10012,20019,17434,50011,731115,803
2020-01-23TCHR8.258.258.128.15-0.11472,1321,2748.158.17338,26042,70030,2811,70013,66713,5004,35026,301
2020-01-22TCHR8.228.328.208.260.09503,4461,7558.258.30265,67999,25159,0008,20017,06922,9006,87619,164100
2020-01-21TCHR8.388.388.138.17-0.22755,2442,3658.168.21462,46135,500105,7945,90023,58046,41514,37853,788
2020-01-20TCHR8.398.428.318.39-0.01359,5781,1468.328.40217,51513,30082,6156,30014,89714,0003,9406,529
2020-01-17TCHR8.338.458.3158.400.09638,6322,1448.398.40361,12228,207134,65010,40022,75034,5009,14930,127
2020-01-16TCHR8.258.328.248.310.08771,1412,1488.258.31446,79524,300107,7808,10096,78248,9959,17124,907
2020-01-15TCHR8.238.288.118.23-0.02333,6401,3508.208.25189,96926,10560,7906,80011,24031,1015,9001,358100
2020-01-14TCHR8.158.308.158.250.08627,1582,0248.228.26354,97527,50087,62516,90012,82483,50011,83828,324
2020-01-13TCHR8.208.208.138.170.01531,7501,9248.168.18289,48130,30078,50010,90014,09553,6017,14344,707
2020-01-10TCHR8.138.218.128.160.04315,1321,2908.158.17163,18429,47945,20011,70015,51623,0005,06818,314100
2020-01-09TCHR8.038.158.038.120.08503,5362,0258.128.15247,45055,30074,30019,20019,46222,90111,40741,028200
2020-01-08TCHR7.948.117.948.040.10414,4831,5728.028.06240,19426,36768,3009,20013,60626,1006,07117,362400
2020-01-07TCHR7.958.007.927.94-0.05389,9061,5407.937.98223,13339,70050,48314,20017,72516,2005,55720,483100
2020-01-06TCHR8.038.037.967.99-0.07372,0681,2847.998.03200,49756,10051,2502,10016,50020,8164,55016,140
2020-01-03TCHR8.048.087.998.06-0.03314,3721,4148.058.08192,30221,50042,7008,30012,00014,9004,73016,830
2020-01-02TCHR8.108.168.018.09310,5311,2728.068.09172,19318,88768,0745,60012,47217,3674,2699,389200
2019-12-31TCHR8.108.117.968.09-0.02465,4152,0818.068.10288,47714,30075,0028,50010,27430,9007,90523,446
2019-12-30TCHR8.198.198.118.11-0.10390,8651,5588.108.16209,74221,97181,4007,60014,76722,6005,76421,283200
2019-12-27TCHR8.258.258.188.21-0.02322,4041,2188.198.22202,2958,76644,0275,40010,31436,4123,42911,062100
2019-12-24TCHR8.188.298.188.240.07274,0569438.238.25207,7439,04830,10010,6005,5892,8552,9135,108100
2019-12-23TCHR8.238.248.168.17-0.06339,0901,5018.168.21232,2089,80046,0219,50011,09216,5073,67510,287
2019-12-20TCHR8.208.248.188.230.06568,3182,2808.198.23328,88347,00767,00011,20027,97243,1256,95935,672500
2019-12-19TCHR8.218.258.168.17-0.02350,0081,5358.178.18219,57714,20048,6505,40010,34731,5005,93113,703700
2019-12-18TCHR8.088.278.088.190.08681,0032,2268.188.21449,30656,30068,20511,30024,51438,8175,77126,590200
2019-12-17TCHR8.108.128.058.11-0.01362,4841,4458.098.12206,17710,70064,6343,70011,84320,1364,54740,747
2019-12-16TCHR8.068.128.028.12433,3781,7058.098.12286,76019,00046,20030,20013,42822,2314,47611,083
2019-12-13TCHR8.008.157.958.120.19628,5272,5168.108.15393,88745,40042,50053,30022,40043,0499,40118,590
2019-12-12TCHR7.968.037.937.93-0.03352,1171,7377.927.97191,47614,86851,90035,90013,61723,4363,98316,737200
2019-12-11TCHR8.028.047.937.96-0.06358,2621,6567.947.96188,10117,73339,90015,70026,75131,74111,51626,820
2019-12-10TCHR7.978.107.978.020.02355,8551,5898.008.06181,88622,50748,40031,20019,23326,0827,52018,527500
2019-12-09TCHR8.008.077.978.00-0.02438,0991,6968.008.02252,35117,90066,30017,30017,27341,8835,30319,789
2019-12-06TCHR8.028.108.018.020.01436,1491,3168.018.06293,87623,30054,50011,90015,21725,3663,5168,374100
2019-12-05TCHR8.018.037.908.010.01313,6861,2737.968.02212,53313,62452,5583,60010,92410,7093,8255,913
2019-12-04TCHR7.938.037.938.000.08205,9078578.008.03114,63318,00043,5004,2008,37411,2683,4162,516
2019-12-03TCHR7.917.977.777.92-0.04454,5641,6207.917.98279,39040,06157,8416,60018,53516,6595,91228,2661,300
2019-12-02TCHR8.078.077.967.96-0.09327,0071,4557.967.97164,25624,88261,1006,50011,52435,0014,92018,424400
2019-11-29TCHR8.138.137.988.05-0.07473,4051,6288.028.08269,57425,40054,40014,50018,52521,70810,02059,178100
2019-11-28TCHR8.108.148.078.12-0.01287,1201,1078.118.14151,02225,60032,10015,50012,06828,5363,30218,992
2019-11-27TCHR8.158.238.118.13-0.03348,0661,5048.118.14200,35021,60044,4007,20016,54028,9365,44123,499100
2019-11-26TCHR8.178.208.148.160.03358,4121,2788.158.18210,50125,67531,0247,60018,85023,1285,27136,263100
2019-11-25TCHR8.088.188.058.130.08706,6702,7228.118.14420,72234,80067,00020,30039,37762,98612,44747,7381,300
2019-11-22TCHR7.908.107.888.050.16611,8072,0838.018.08351,65413,70064,80217,70020,15742,6548,49290,4482,200
2019-11-21TCHR7.917.947.877.89-0.01355,3161,8027.897.93171,92916,68551,30017,40014,28428,3328,12847,058200
2019-11-20TCHR7.867.937.847.90433,6541,9977.897.92177,65620,26648,80010,30013,72842,9579,265110,182500