12:39:59 EDT Tue 16 Jul 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-15TCHR7.927.927.817.85-0.09419,0611,8167.837.88191,53299,70027,2639,28219,91016,50016,78670037,388
2019-07-12TCHR7.937.967.897.940.01230,8981,1807.937.95100,83551,1006,7113,5238,15021,10011,63040027,449
2019-07-11TCHR7.948.007.887.93-0.04300,9601,3107.937.96161,78645,00019,9186,45010,08226,00010,21870020,806
2019-07-10TCHR7.938.007.8957.970.03284,1241,3597.968.00141,69849,58621,3115,04810,51829,50013,81010012,553
2019-07-09TCHR7.938.007.787.940.01755,7192,6257.937.96351,944273,20029,08615,04719,28426,8005,15830034,900
2019-07-08TCHR8.028.107.887.93-0.11584,9572,0317.907.99295,430140,27126,21411,35117,53622,00022,79090048,465
2019-07-05TCHR7.988.087.978.040.02507,4641,6408.028.06216,989191,00015,0347,73316,50810,4008,55080040,450
2019-07-04TCHR7.878.037.878.020.15548,2481,8067.998.02310,22197,55029,9713,64924,17527,60018,58236,500
2019-07-03TCHR7.757.907.697.870.12741,7672,2797.857.90351,358278,80021,8645,91218,44116,5002,99245,900
2019-07-02TCHR7.697.807.657.750.03606,3772,2487.757.77220,295296,90013,53212,98019,97016,50010,40050015,300
2019-06-28TCHR7.777.787.667.72-0.07347,5721,2987.707.72180,23479,00019,7668,17713,35514,10010,14022,800
2019-06-27TCHR7.677.807.677.790.04276,5691,0707.787.80126,48357,80018,6976,57210,55912,60010,85840032,600
2019-06-26TCHR7.707.777.667.750.03218,6621,0427.747.76101,90653,2508,0054,15411,05014,8002,46123,036
2019-06-25TCHR7.817.817.617.72-0.07517,4951,5387.707.75256,987132,32824,79911,36622,56623,30024,94930020,900
2019-06-24TCHR7.847.857.787.79-0.05209,3288577.787.8297,14156,5005,4343,68110,17614,9001,99610019,400
2019-06-21TCHR7.897.907.797.84-0.06605,3771,6927.807.86362,39890,20020,78511,95616,71522,30036,52350044,000
2019-06-20TCHR7.927.977.867.90-0.02378,3141,4567.907.92178,746106,30024,6908,0159,40214,8006,46140029,500
2019-06-19TCHR7.897.977.837.920.01354,0881,2827.917.94218,32062,30020,6077,9098,49711,5006,86240017,693
2019-06-18TCHR7.847.927.817.910.08584,3331,8637.897.91298,165100,81430,9339,57021,40815,40051,90956,134
2019-06-17TCHR7.827.837.777.830.01534,0061,5457.817.84402,41448,00019,11710,5987,8914,80028,07370012,413
2019-06-14TCHR7.817.827.717.820.01234,7001,0727.807.8294,15063,20012,2904,80915,86714,90011,67510017,709
2019-06-13TCHR7.797.857.737.810.03435,4901,5787.797.81221,39873,75638,4108,92113,72520,60015,28070042,700
2019-06-12TCHR7.657.837.657.780.14795,0542,4717.777.82423,790128,60089,74720,39226,08427,50018,03690060,005
2019-06-11TCHR7.567.667.547.640.10403,8631,8067.627.65153,70285,21563,84614,15314,29221,20013,35540037,700
2019-06-10TCHR7.537.647.537.540.01735,7342,2967.547.59397,810133,51779,82112,31222,00015,60042,5744,40027,700
2019-06-07TCHR7.527.607.517.53-0.01585,8452,1897.527.54331,97172,20057,76311,26512,78716,00046,63570036,524
2019-06-06TCHR7.537.567.507.540.01316,6201,3857.527.54145,29541,20048,2426,5579,93016,40013,84650034,650
2019-06-05TCHR7.457.5457.4357.530.08312,7101,5287.517.53143,09548,60038,1646,33011,83217,20028,49970018,190
2019-06-04TCHR7.507.597.437.45-0.04489,8182,0247.457.48292,20160,90054,45110,60719,54320,00017,71620014,200
2019-06-03TCHR7.427.527.417.490.03443,9992,1067.467.50201,10777,05058,40214,53020,64128,80016,26910027,100
2019-05-31TCHR7.437.547.367.46-0.01913,5592,3767.447.47355,638103,300254,93818,15221,22039,80055,81130064,400
2019-05-30TCHR7.487.517.407.47-0.03554,1081,6997.437.49239,39558,60052,26511,98316,27727,4008,288400139,500
2019-05-29TCHR7.567.567.477.50-0.10301,6431,5917.497.54153,12735,50044,8138,81010,85520,1002,33870025,400
2019-05-28TCHR7.567.6457.567.600.05503,8921,9377.577.60277,54861,00052,94817,02110,08635,70018,1891,40030,000
2019-05-27TCHR7.427.597.417.550.08382,6461,3007.547.59225,46451,83727,3898,2499,90922,5006,29850030,500
2019-05-24TCHR7.427.517.417.470.08354,9091,6697.477.50169,56763,70052,0677,0248,95824,5002,59360025,900
2019-05-23TCHR7.457.4557.357.39-0.06411,4291,9417.377.40173,21745,20071,17726,5679,28855,1009,0971,00018,783
2019-05-22TCHR7.557.577.457.45-0.09477,7702,2057.457.47207,88079,80051,61113,16011,31062,70024,80980023,700
2019-05-21TCHR7.467.577.427.540.07455,4761,9657.507.55194,28675,20052,97029,13114,47348,80023,11680014,600
2019-05-17TCHR7.407.527.3857.470.05482,2191,9567.457.50250,85460,10051,33632,25711,24642,5008,45950022,167
2019-05-16TCHR7.407.477.337.420.06518,7862,0917.417.45200,82491,30082,69322,13621,33846,10031,90080019,095
2019-05-15TCHR7.317.417.267.360.04541,5312,2977.367.38236,67660,86983,98223,63614,36340,70062,40530018,600
2019-05-14TCHR7.307.357.187.320.021,899,1364,4637.257.341,257,980154,631197,61061,27031,63179,20085,4301,90029,484
2019-05-13TCHR7.157.387.127.300.121,052,5983,2507.297.30573,664145,500129,57627,46935,78557,40041,59110041,513
2019-05-10TCHR7.267.267.167.18-0.11811,6443,3517.187.23365,926104,90095,03533,19420,57064,80096,9961,60025,823
2019-05-09TCHR7.407.407.207.29-0.11622,5092,7447.277.30318,21693,30068,45620,95017,23476,1004,44540023,208
2019-05-08TCHR7.577.587.337.40-0.22995,6453,5447.407.42536,179154,078120,55839,7609,18466,60018,7861,20049,300
2019-05-07TCHR7.567.627.537.620.04509,7242,1547.577.62245,26681,57559,02326,88720,25241,6008,8211,10025,200
2019-05-06TCHR7.507.607.467.58-0.01554,8782,1467.577.58258,00085,10082,86023,03315,43136,20022,55580030,899
2019-05-03TCHR7.497.617.477.590.12681,2282,4727.577.59327,70256,600128,78031,86723,56949,4007,61020055,500
2019-05-02TCHR7.517.527.447.47-0.03407,1431,7537.457.47189,64587,20035,78723,37612,62725,4004,7081,30027,100
2019-05-01TCHR7.497.537.437.500.01572,6162,0057.497.53304,08569,28475,39636,0029,56929,20011,9201,70035,460
2019-04-30TCHR7.467.507.437.490.07850,5092,2497.477.50600,21865,70062,02930,03215,74435,4007,87010033,416
2019-04-29TCHR7.397.497.377.420.021,344,7013,6517.427.44392,122176,350184,25546,17135,78552,50076,9171,400379,201
2019-04-26TCHR7.457.497.407.40-0.05513,6502,5027.407.45191,807108,60052,24733,56816,33357,10013,79580039,300
2019-04-25TCHR7.317.477.297.450.19902,6973,0777.447.45476,432121,228119,58235,27623,28246,20043,79760036,300
2019-04-24TCHR7.297.407.257.26-0.02664,2481,7537.257.30432,11286,10056,97320,8258,96327,1009,27510022,800
2019-04-23TCHR7.307.357.287.28-0.02385,4491,9037.287.29176,36845,30058,93014,7439,39433,20026,4141,10020,000
2019-04-22TCHR7.327.367.287.30-0.03324,4981,2187.307.35170,65736,80061,8984,4385,88213,80011,92350018,600
2019-04-18TCHR7.257.347.257.330.07320,0681,5717.317.33147,00245,98043,1367,5699,30122,60018,6801,30024,500
2019-04-17TCHR7.237.347.237.260.02512,2041,7707.257.28283,12270,04558,50713,20511,23521,30012,39020042,200