16:56:59 EDT Mon 20 May 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
2019-05-17TCHR7.407.527.3857.470.05482,2191,9567.457.50250,85460,10051,33632,25711,24642,5008,45950022,167
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
2019-04-16TCHR7.227.257.177.240.04586,0052,0527.207.25315,09566,60097,53322,3278,71223,70011,93550038,703
2019-04-15TCHR7.167.227.167.200.04243,3331,0877.207.22117,68932,50034,93111,2768,58612,6007,25116,300
2019-04-12TCHR7.227.257.167.16-0.05452,9531,9537.167.22228,92731,40069,29714,98021,11121,60021,4381,30042,900
2019-04-11TCHR7.237.257.207.21-0.01309,5881,5247.217.22132,59343,30040,75618,5728,54519,00019,1221,00026,700
2019-04-10TCHR7.287.287.217.22-0.05333,2991,6087.227.25166,24252,30029,47912,5836,49524,40015,50020026,100
2019-04-09TCHR7.257.297.207.27445,0792,0757.257.29201,95457,60062,81813,85810,65027,60042,99950027,100
2019-04-08TCHR7.317.327.257.27-0.15633,2392,2377.267.28438,09356,30051,22117,37710,89118,9009,25730030,500
2019-04-05TCHR7.427.537.377.42-0.05717,8212,0597.417.43431,61269,40073,55537,19332,88539,00019,05730014,819
2019-04-04TCHR7.377.487.357.470.14500,8581,5897.427.48282,78152,57144,58417,0678,28537,30019,47070038,000
2019-04-03TCHR7.307.417.307.330.031,913,8694,6837.327.38838,513140,900701,42144,88114,30259,00053,5521,30060,000
2019-04-02TCHR7.317.327.207.30-0.01337,1451,4147.287.31201,95736,60032,8697,87410,56512,0007,68090016,700
2019-04-01TCHR7.207.347.1957.310.13448,6401,9817.297.32215,65257,10064,37717,31917,50025,50010,1925,10035,900
2019-03-29TCHR7.187.217.167.18-0.01384,6141,4627.167.19194,82631,90053,7925,6947,85920,20042,4431,20026,700
2019-03-28TCHR7.197.237.177.19-0.04474,4191,6437.187.20289,49448,80051,82012,6909,44727,10014,02860020,440
2019-03-27TCHR7.237.257.187.23-0.01457,1352,1987.207.24217,56945,70037,49022,0457,96045,30023,55630057,215
2019-03-26TCHR7.247.257.217.240.05311,6931,2367.227.24179,90229,22519,27513,3974,62523,80018,46930022,700
2019-03-25TCHR7.157.257.127.19-0.02440,1651,5377.187.25284,27652,73546,2658,6646,87523,8007,4503009,800
2019-03-22TCHR7.197.247.137.21-0.011,026,2331,9287.167.25775,66973,47871,15613,31912,12636,10019,80450024,081
2019-03-21TCHR7.177.267.127.220.05789,1192,1387.197.25522,85291,70054,3536,08232,53742,50015,48620023,409
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