23:02:56 EST Tue 11 Dec 2018
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
2018-12-11TCMH3.423.463.423.460.011,783103.443.4992080063
2018-12-10TCMH3.473.473.453.45-0.022,18663.423.512,186
2018-12-07TCMH3.503.503.393.47-0.065,965203.473.535,965
2018-12-06TCMH3.553.553.473.53-0.019,963233.503.538,6922711,000
2018-12-05TCMH3.513.553.513.54-0.025,802103.513.565,70498
2018-12-04TCMH3.573.583.563.56-0.0116,119183.513.5815,96913137
2018-12-03TCMH3.573.573.573.5738953.563.5720683100
2018-11-30TCMH3.583.603.563.57-0.012,780163.563.592,69189
2018-11-29TCMH3.483.623.483.580.0610,264313.583.689,1001,0004160
2018-11-28TCMH3.583.583.423.52-0.0821,546583.503.6118,3526002,40094100
2018-11-27TCMH3.633.633.603.60-0.061,69663.603.691,59898
2018-11-26TCMH3.663.663.663.66-0.021,00033.603.701,000
2018-11-23TCMH3.683.683.683.6887043.613.6880070
2018-11-22TCMH3.683.683.683.680.011,70023.543.681,700
2018-11-21TCMH3.863.863.483.6721,175673.613.6818,2503002,60025
2018-11-20TCMH3.663.673.653.670.0115,971183.653.882,0961,2005012,625
2018-11-19TCMH3.703.713.663.66-0.029,502173.583.669,300202
2018-11-16TCMH3.673.703.553.707,913323.683.856,515200981,100
2018-11-15TCMH3.843.843.683.70-0.1625,370493.703.7422,928500100442500900
2018-11-14TCMH3.863.863.863.8610013.763.87100
2018-11-13TCMH3.803.863.803.86-0.011,26073.773.881,25010
2018-11-12TCMH3.873.873.873.87-0.0168043.803.8864040
2018-11-09TCMH3.803.883.803.880.084,394213.803.992,9581,2001003898
2018-11-08TCMH3.813.813.803.802,70073.803.892,600100
2018-11-07TCMH3.803.803.803.802,42483.803.812,15010011460
2018-11-06TCMH3.803.803.803.801,20043.803.89900300
2018-11-05TCMH3.823.823.803.80-0.022,155123.803.811,30560050200
2018-11-02TCMH3.903.903.823.82-0.095,051153.803.984,851200
2018-11-01TCMH3.824.003.823.910.1111,215303.903.996,7892,8001,301325
2018-10-31TCMH3.813.833.803.801,984143.803.951,800184
2018-10-30TCMH3.803.803.803.802,62873.803.813392,20089
2018-10-29TCMH3.773.813.773.80-0.031,370113.803.811,35020
2018-10-26TCMH3.833.833.833.83-0.032,56393.783.831,90040020063
2018-10-25TCMH3.853.863.823.86-0.01440,065153.783.86440,065
2018-10-24TCMH3.903.903.853.87-0.031,499123.853.901,40025722
2018-10-23TCMH3.873.933.873.900.054,221223.853.954,18041
2018-10-22TCMH3.913.913.853.85-0.072,510103.853.992,50010
2018-10-19TCMH3.963.963.853.92-0.0519,830273.863.9919,630200
2018-10-18TCMH3.983.983.973.97-0.014,40073.914.004,400
2018-10-17TCMH4.004.003.983.98-0.034,19563.984.004,00010095
2018-10-16TCMH3.984.013.974.01-0.024,650164.014.094,6482
2018-10-15TCMH4.024.034.004.030.0217,300153.974.0914,5002,800
2018-10-12TCMH4.014.014.004.0090054.004.09600300
2018-10-11TCMH4.104.104.004.00-0.1022,567294.004.0921,850600117
2018-10-10TCMH4.204.204.104.10-0.1118,200264.094.3318,200
2018-10-09TCMH4.264.264.204.21-0.022,320174.204.331,85810030062
2018-10-05TCMH4.244.244.234.23-0.0260024.204.29600
2018-10-04TCMH4.254.204.29
2018-10-03TCMH4.214.214.214.21-0.0410014.204.29100
2018-10-02TCMH4.204.354.204.220.028,006234.204.307,3371001003466
2018-10-01TCMH4.204.204.204.20-0.0219734.204.25197
2018-09-28TCMH4.204.224.204.220.021,75044.204.251,70050
2018-09-27TCMH4.194.204.154.200.011,500114.204.251,300200
2018-09-26TCMH4.154.214.154.190.0213,710174.154.2012,1105001,000100
2018-09-25TCMH4.204.204.164.17-0.034,455134.174.204,000355100
2018-09-24TCMH8734.204.2587
2018-09-21TCMH4.204.204.204.20-0.051,20044.204.251,200
2018-09-20TCMH4.214.254.214.250.051,279134.214.33995284
2018-09-19TCMH4.214.264.204.20-0.051,01064.204.351,010
2018-09-18TCMH4.264.344.254.340.021,45094.254.351,050400
2018-09-17TCMH4.324.324.234.320.011,20594.204.33950100155
2018-09-14TCMH4.214.314.204.310.0491084.204.39800110
2018-09-13TCMH4.254.274.154.27-0.112,250104.204.442,20050
2018-09-12TCMH4.384.384.384.380.3666954.284.44669