22:34:22 EDT Sun 23 Sep 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
2018-09-21TCMH4.204.204.204.20-0.051,20044.204.251,200
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
2018-09-11TCMH4.024.264.024.25-0.101,570104.324.491,030100100240100
2018-09-10TCMH4.574.574.284.350.032,848124.354.552,705143
2018-09-07TCMH4.314.324.274.320.0251554.264.5250015
2018-09-06TCMH4.544.544.284.305,325114.314.555,30025
2018-09-05TCMH4.264.374.264.3013,165294.314.5912,820100245
2018-09-04TCMH4.504.594.254.30-0.1915,595374.304.5013,6408001,055100
2018-08-31TCMH4.454.494.404.490.1416,710264.464.4916,600110
2018-08-30TCMH4.314.354.314.350.094,953154.354.403,6301,000100223
2018-08-29TCMH4.374.404.264.26-0.108,099184.264.456,70080050099
2018-08-28TCMH4.364.364.364.361,74934.374.451,70049
2018-08-27TCMH4.374.434.354.360.013,644144.364.452,6001,00044
2018-08-24TCMH4.294.354.274.350.106,608334.284.363,6081,5001,300200
2018-08-23TCMH4.374.374.254.25-0.102,275134.254.381,40040039436
2018-08-22TCMH4.364.364.204.3557,3415394.264.4851,0012,7002,100600740200
2018-08-21TCMH4.424.434.354.36-0.068,178254.354.486,6001,20050328
2018-08-20TCMH4.424.464.414.41-0.051,558144.434.481531001,000305
2018-08-17TCMH4.464.414.45
2018-08-16TCMH4.374.464.374.460.0952954.364.48429100
2018-08-15TCMH4.354.424.354.370.128,014254.364.487,709205100
2018-08-14TCMH4.214.254.214.250.0577,830394.224.2776,2301,000500100
2018-08-13TCMH4.254.304.204.20-0.10113,644244.204.30110,9001,2001,244300
2018-08-10TCMH4.274.304.254.300.023,775134.254.302,92580050
2018-08-09TCMH4.444.504.284.28-0.2212,787184.264.4811,800600287100
2018-08-08TCMH4.554.554.504.50-0.125,20094.454.503,3001,100800
2018-08-07TCMH4.604.624.454.620.0734,309654.554.6229,8951,4001,2003004141,100
2018-08-03TCMH4.674.684.514.55-0.1349,450474.614.6546,9004001,900250
2018-08-02TCMH4.634.684.624.680.024,781174.684.703,931100750
2018-08-01TCMH4.684.684.634.66-0.0311,749154.604.6910,330900100419
2018-07-31TCMH2314.604.6923
2018-07-30TCMH4.604.694.604.690.099,407294.604.696,2001,5001001,200100307
2018-07-27TCMH4.604.604.604.6064044.604.6950010040
2018-07-26TCMH4.614.664.604.60-0.014,400194.604.662,8001,600
2018-07-25TCMH4.604.634.604.610.0112,345144.614.6612,17510070
2018-07-24TCMH4.624.634.604.609,400174.604.635,8003,400200
2018-07-23TCMH4.574.604.574.602,209114.614.752,209
2018-07-20TCMH4.664.664.554.60-0.074,350174.614.742,7501,100500
2018-07-19TCMH4.674.674.674.67-0.0513724.674.75137
2018-07-18TCMH4.674.724.674.720.0630034.664.75300
2018-07-17TCMH4.674.674.634.66-0.0541354.664.754121
2018-07-16TCMH4.624.744.624.710.035,600144.684.753,7004001,000500
2018-07-13TCMH4.654.754.624.62-0.134,478174.624.703,172500706100
2018-07-12TCMH5014.654.7550
2018-07-11TCMH4.664.754.654.755,063254.674.754,716200147
2018-07-10TCMH4.704.754.694.69-0.043,98074.654.753,500480
2018-07-09TCMH4.734.734.694.69-0.0629544.684.73175120
2018-07-06TCMH4.764.764.754.75-0.0246044.684.74200260
2018-07-05TCMH4.804.844.774.77-0.031,435164.724.751,25382100
2018-07-04TCMH4.694.834.694.830.088,503154.684.847,780600123
2018-07-03TCMH4.724.854.694.75-0.1524,691394.654.7522,5714001,100620
2018-06-29TCMH4.574.904.574.74-0.019,973254.634.877,4751,000501,448
2018-06-28TCMH4.654.774.654.750.111,583134.684.751,400100803
2018-06-27TCMH4.644.664.634.64-0.061,680134.554.651,40020080
2018-06-26TCMH4.624.704.624.650.0212,337344.434.708,260400761,3012,300
2018-06-25TCMH4.694.694.634.63-0.034,250104.434.654,21535