05:34:55 EDT Sun 24 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
2019-03-22TCMH6.766.766.716.71-0.0462076.706.9060020
2019-03-21TCMH6.796.796.756.75-0.061,80086.756.841,400400
2019-03-20TCMH6.776.846.776.810.061,20076.806.851,200
2019-03-19TCMH6.726.796.726.750.0632,070236.756.8429,8042001,300766
2019-03-18TCMH6.616.706.606.690.1718,765446.696.8511,4653,0002,1007001,500
2019-03-15TCMH6.496.526.476.520.0227,800516.526.6020,0241,0006,00030076400
2019-03-14TCMH6.616.616.506.50-0.105,386186.456.585,173903786
2019-03-13TCMH6.526.686.456.600.088,984186.516.656,871500311,40082100
2019-03-12TCMH6.686.686.466.46-0.199,231236.456.608,475200556
2019-03-11TCMH6.656.656.656.6516036.586.74160
2019-03-08TCMH6.686.686.616.68-0.025,314126.636.841,7001,0001,000600141,000
2019-03-07TCMH6.716.716.646.70-0.023,957136.706.763,0007483800
2019-03-06TCMH6.636.726.636.720.023,500186.726.762,500400400100100
2019-03-05TCMH6.646.706.646.700.056,280246.706.764,200500780800
2019-03-04TCMH6.656.706.656.650.0212,105216.656.7511,45530020050100
2019-03-01TCMH6.726.796.626.63-0.085,057336.606.654,68720010070
2019-02-28TCMH6.666.756.656.710.0729,654496.666.7329,100100502618558
2019-02-27TCMH6.656.656.616.6455,163206.606.7554,900100163
2019-02-26TCMH6.536.646.536.640.1440,134376.596.7539,26570069100
2019-02-25TCMH6.556.566.506.50-0.0612,013276.506.5911,52023360200
2019-02-22TCMH6.506.596.506.560.0639,847326.506.7014,00020025,4996781
2019-02-21TCMH6.506.586.496.50-0.05211,993806.506.58179,24313,4009,20010,00050100
2019-02-20TCMH6.396.576.376.550.14135,544496.556.5795,6232008,20031,321200
2019-02-19TCMH6.446.446.416.41-0.021,56086.376.411,50060
2019-02-15TCMH6.416.506.376.430.037,359316.416.445,1217001,40038100
2019-02-14TCMH6.416.416.406.40-0.031,10366.406.501,1003
2019-02-13TCMH6.416.436.276.430.0212,387366.366.5011,67512400100200
2019-02-12TCMH6.386.416.326.410.017,758266.386.507,00020030058200
2019-02-11TCMH6.496.506.406.40-0.0710,036446.356.507,515212,500
2019-02-08TCMH6.436.506.436.470.029,154276.476.509,010505044
2019-02-07TCMH6.426.466.396.450.0216,435386.456.4812,9351,1002,200200
2019-02-06TCMH6.476.506.436.43-0.056,142176.346.505,69250400
2019-02-05TCMH6.586.586.486.48-0.0223,741406.466.5015,53140060037,107100
2019-02-04TCMH6.516.526.446.50-0.0211,802226.506.527,4002004,002200
2019-02-01TCMH6.606.606.526.52-0.086,890166.506.596,20060090
2019-01-31TCMH6.576.616.576.600.0826,529426.576.6025,70050089240
2019-01-30TCMH6.696.696.426.52-0.0838,439706.526.5517,2146002,50010015,0253,000
2019-01-29TCMH6.686.686.526.600.0835,875496.546.6233,2884001,1171,070
2019-01-28TCMH6.486.566.486.500.0155,215546.506.5221,93630028,654254,300
2019-01-25TCMH6.356.546.346.490.13520,809626.486.5517,978200600501,981
2019-01-24TCMH6.356.3656.336.3550.00558,760396.356.4013,56020,10025,000100
2019-01-23TCMH6.306.376.296.350.0446,656506.356.4044,6662001,400190200
2019-01-22TCMH6.326.326.256.305-0.01532,437486.296.4012,9271,30013,0005,210
2019-01-21TCMH6.346.346.326.320.159,551266.186.407,5382001,34075398
2019-01-18TCMH6.196.226.086.1750,675816.176.2246,2751,1002,800500
2019-01-17TCMH6.366.366.166.17100,5001366.176.4085,3002,6007,3005,000300
2019-01-16TCMH6.186.186.046.170.0217,058496.166.249,8586001,9001,4501,500501,700
2019-01-15TCMH6.086.246.026.150.1099,4791036.156.1792,6511004,6003281,800
2019-01-14TCMH6.056.255.996.050.0597,5451276.056.1968,6773,40010,0001104,4009,4581,500
2019-01-11TCMH6.006.106.006.000.01113,710746.006.2473,0001,50037,6001,10050010
2019-01-10TCMH5.986.205.975.99590,9951645.996.24375,3914,000205,9994,900105600
2019-01-09TCMH5.966.005.955.990.0370,302485.996.0051,59018,70012
2019-01-08TCMH5.945.985.835.960.0190,400635.966.0036,50020037,80010015,800
2019-01-07TCMH5.906.005.845.950.04206,5451115.956.00140,73310048,80015016,762
2019-01-04TCMH5.925.975.915.910.0119,186515.915.988,21840040010,168
2019-01-03TCMH5.955.965.905.90-0.0812,985225.905.963,8001001668,919
2019-01-02TCMH5.916.005.905.98-0.0228,940595.986.0026,3001,70090040
2018-12-31TCMH6.006.005.906.000.0264,683425.926.0063,4831,100100
2018-12-28TCMH6.006.005.815.98-0.0225,630425.886.0024,82050010300
2018-12-27TCMH5.826.005.806.000.0836,390865.906.0535,560300330200