18:01:58 EDT Thu 21 Mar 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
2019-03-21TCHR7.177.267.127.220.05776,0062,1367.197.25509,73991,70054,3536,08232,53742,50015,48620023,409
2019-03-20TCHR7.207.227.167.17-0.06374,6871,3677.167.21195,00957,30044,5927,9583,85720,60014,47120030,700
2019-03-19TCHR7.257.307.2157.23-0.03522,9661,8447.227.29319,51550,79346,09113,7825,92729,50021,25840035,700
2019-03-18TCHR7.297.307.1957.26-0.04600,7082,2547.247.27333,73757,65059,86518,34913,77826,00019,82990070,600
2019-03-15TCHR7.167.307.127.300.10810,7391,9387.257.30584,49875,24056,90818,62010,63618,1007,4371,20038,100
2019-03-14TCHR7.157.217.077.20-0.01696,9302,2977.167.21416,038104,50061,62912,57511,72819,30031,76090038,500
2019-03-13TCHR7.207.297.127.21-0.06950,5353,1817.207.21580,934114,20097,43523,59111,60945,40037,0661,50038,800
2019-03-12TCHR7.377.417.227.27-0.10636,5382,4117.267.29369,92072,94348,73021,07613,39348,00030,05690031,520
2019-03-11TCHR7.407.4557.337.37-0.02436,0361,9707.357.40246,20641,10050,30614,1009,00719,20017,5171,00037,600
2019-03-08TCHR7.347.467.237.39-0.03646,5892,2587.387.43386,33097,85052,56111,33211,04742,20015,06960029,600
2019-03-07TCHR7.407.4757.327.420.02774,1122,4437.407.44478,96073,10069,49514,75711,80442,40060,29670022,600
2019-03-06TCHR7.367.507.367.400.06588,7322,3667.407.44342,76777,29465,13211,4407,84345,10015,6561,00022,500
2019-03-05TCHR7.417.477.327.34-0.11685,6542,6057.337.41375,13760,78062,53813,5068,72555,80053,0681,60054,500
2019-03-04TCHR7.507.507.367.45-0.05604,6102,1957.457.47366,78963,50068,72110,48912,69228,90022,8191,00029,700
2019-03-01TCHR7.577.597.397.50-0.06834,6713,4117.497.51459,871115,60053,99313,58013,00350,40063,72480063,700
2019-02-28TCHR7.657.737.507.56-0.11570,1462,3707.557.58333,31362,85644,27816,34313,63630,30022,89820046,322
2019-02-27TCHR7.817.827.647.67-0.20867,6983,5047.667.68505,51883,15172,64813,67218,50484,10022,2601,90065,945
2019-02-26TCHR7.757.937.7357.870.151,538,2774,5727.857.90802,540137,600146,21117,00820,32152,10047,5472,900312,050
2019-02-25TCHR7.677.747.457.720.081,594,8153,6327.687.721,003,664131,015122,33723,62812,66137,10013,686700250,024
2019-02-22TCHR7.637.747.577.640.09829,7573,1207.607.64482,153106,90053,70814,73013,19941,40016,7831,50099,384
2019-02-21TCHR7.607.637.527.550.05618,9942,1907.557.59368,81156,50043,6919,29711,53519,30029,17220080,488
2019-02-20TCHR7.567.567.3457.500.01835,1832,7547.507.55477,56898,700104,48617,75616,11529,50044,05870046,300
2019-02-19TCHR7.397.687.327.490.171,227,5843,6807.497.56694,439143,086128,35820,36917,92567,20055,289800100,118
2019-02-15TCHR7.227.367.207.320.16899,7713,0497.327.36505,93481,841145,28815,68010,30624,80037,92250077,500
2019-02-14TCHR7.057.207.037.160.11939,8242,9737.147.19513,01882,220104,18813,70215,09035,30090,1061,60084,600
2019-02-13TCHR7.197.197.057.05-0.11567,6271,6987.057.07352,48450,90069,04517,9278,57020,00011,37137,330
2019-02-12TCHR7.177.257.107.160.04738,0072,0537.157.20424,34952,400109,41718,08110,10522,90030,15580069,800
2019-02-11TCHR7.127.167.087.120.01594,6372,3467.127.15348,97837,75065,03717,3418,15026,00029,5302,00059,751
2019-02-08TCHR7.127.147.037.11-0.01611,3981,9227.087.15295,26442,30088,09412,38011,42523,20078,5952,60057,540
2019-02-07TCHR7.247.277.107.12-0.09755,4352,1077.117.13491,53957,33080,67120,93914,47326,30015,9832,60045,600
2019-02-06TCHR7.337.367.187.21-0.11735,5332,2847.207.25325,86934,40068,0847,6579,76632,300192,2551,60063,602
2019-02-05TCHR7.277.437.187.320.08749,7802,6437.307.34416,51386,40071,95321,84517,48330,50047,48690056,700
2019-02-04TCHR7.207.287.087.240.06675,3822,8787.217.28391,90267,10052,06317,12912,58836,50051,0001,10046,000
2019-02-01TCHR7.137.217.097.180.08611,6212,0407.157.19405,30862,13034,5478,15911,77621,80025,5011,20041,200
2019-01-31TCHR7.137.167.0657.10-0.031,102,1251,6577.107.14910,51670,46942,4657,6967,66915,70018,3101,20028,100
2019-01-30TCHR7.197.197.067.130.01511,5292,2697.107.18311,00570,58042,8247,6828,33121,00018,20710031,800
2019-01-29TCHR7.177.187.077.12-0.03494,0622,1877.107.13278,53951,95046,94815,6996,50227,20021,15080045,274
2019-01-28TCHR7.217.217.1457.15-0.03737,6092,4857.157.21365,59356,90067,88912,2048,93528,600105,53380091,155
2019-01-25TCHR7.137.217.0857.180.06643,5372,6817.177.20415,00875,90046,32712,4257,68234,60014,71380036,082
2019-01-24TCHR6.997.146.917.120.14595,2892,4207.107.13335,25793,72437,27210,08913,19430,00016,58360058,570
2019-01-23TCHR7.027.036.906.98-0.02630,3812,2096.987.00398,67175,69934,4408,5717,99427,30031,4941,20045,012
2019-01-22TCHR6.947.036.877.000.06745,2063,1787.007.02430,121120,10062,02412,77812,72935,80030,7492,50038,405
2019-01-21TCHR6.846.956.826.940.14531,3802,0896.936.95338,87748,53041,9064,13710,76625,40016,06480044,900
2019-01-18TCHR6.876.916.746.800.01874,2083,0126.796.84472,689108,95078,72320,77618,64942,20055,1381,10075,983
2019-01-17TCHR6.796.836.6556.790.021,279,7474,3076.786.85696,631191,100117,07823,41023,98667,50085,5422,70071,800
2019-01-16TCHR7.067.066.706.77-0.261,936,1125,8966.766.771,143,542281,612190,79934,07932,37163,10032,4694,500153,640
2019-01-15TCHR7.307.306.967.03-0.212,067,1306,8717.037.041,298,693273,860164,51834,88531,29070,40047,2641,300144,920
2019-01-14TCHR6.907.366.867.240.954,144,8189,6827.227.242,706,544548,962152,567164,63720,08873,60084,7201,100392,600
2019-01-11TCHR6.226.326.156.290.12761,4883,1436.266.33398,90998,40075,66223,74815,66644,20043,9032,00059,000
2019-01-10TCHR6.216.265.946.17-0.04799,9563,1216.176.23455,021114,50072,40218,31410,13637,00052,30670039,577
2019-01-09TCHR6.016.255.976.210.29761,3163,2416.216.22470,64080,82085,56313,28313,50544,30017,11570035,390
2019-01-08TCHR5.976.045.825.920.02535,4632,3775.905.96297,46573,90045,10010,7099,16946,5007,51050044,610
2019-01-07TCHR5.775.915.685.900.20555,8242,2685.885.92353,85265,50051,00010,8156,72522,6008,48270036,150
2019-01-04TCHR5.635.725.605.700.15754,3382,6465.695.70488,00394,39849,00020,15510,62032,40018,9621,40039,400
2019-01-03TCHR5.735.735.515.55-0.17583,6832,3845.535.56341,26885,60042,5377,4316,25019,60014,59750065,900
2019-01-02TCHR5.575.745.425.720.08673,1512,6355.685.72426,98075,97169,50013,22811,54618,50012,92640044,100
2018-12-31TCHR5.585.725.505.640.13667,0862,6035.625.65477,13948,70065,60015,1275,35017,0004,8751,10032,195
2018-12-28TCHR5.275.665.235.510.261,149,3404,3575.505.53764,31176,025143,50023,86914,15137,10023,75830066,326
2018-12-27TCHR5.075.265.035.250.251,370,3533,9435.205.28872,291147,579147,03533,45513,55918,00039,64670098,088
2018-12-24TCHR5.205.204.545.00-0.221,589,8214,3084.975.021,083,700196,645127,20016,28717,92848,50036,36140062,800