01:17:21 EDT Fri 22 Jun 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
2018-06-21TCMH4.524.524.524.52-0.0813524.504.68135
2018-06-20TCMH4.454.644.454.600.095,752214.514.703,5301005001,622
2018-06-19TCMH4.594.594.454.51-0.0510,308324.514.698,4481,000100760
2018-06-18TCMH4.574.574.554.5660384.564.70603
2018-06-15TCMH4.574.574.564.56-0.011,348134.474.601,348
2018-06-14TCMH4.594.594.554.57-0.022,973234.454.582,90073
2018-06-13TCMH4.504.604.504.59-0.021,72984.504.651,729
2018-06-12TCMH4.554.624.544.61-0.0514,180434.614.6812,00050060010770300
2018-06-11TCMH4.604.664.574.660.103,450214.564.702,850400200
2018-06-08TCMH4.564.584.554.560.012,11094.554.602,110
2018-06-07TCMH4.614.614.544.55-0.103,031174.544.702,9305150
2018-06-06TCMH4.644.654.644.65-0.0299754.614.65700297
2018-06-05TCMH4.684.684.634.67-0.042,546104.544.852,021525
2018-06-04TCMH4.524.714.524.690.0427,045294.694.9524,6101,2001,00035200
2018-06-01TCMH4.534.654.534.65-0.1070064.654.70700
2018-05-31TCMH4.564.824.514.820.177,416394.554.893,4505001002612,1051,000
2018-05-30TCMH4.554.654.554.65-0.0147074.594.6543832
2018-05-29TCMH4.584.754.584.66-0.046,208234.664.755,8626680200
2018-05-28TCMH4.454.794.404.700.0510,002274.654.758,254100381,210400
2018-05-25TCMH4.654.654.654.6517034.674.715020100
2018-05-24TCMH4.634.714.634.710.061,55084.654.71550700300
2018-05-23TCMH4.604.654.584.65-0.053,898154.634.713,80098
2018-05-22TCMH4.714.714.704.702,545134.594.711,4101,135
2018-05-18TCMH4.704.704.704.7024534.624.701007075
2018-05-17TCMH4.564.704.564.705,468134.704.752,5122002,606150
2018-05-16TCMH4.994.994.584.70-0.2059,9181244.634.7750,1122001,4003,5064,700
2018-05-15TCMH4.534.984.534.900.022,043164.904.981,744100199
2018-05-14TCMH4.954.954.884.88-0.078,650174.904.958,650
2018-05-11TCMH4.874.954.874.950.013,059134.954.982,7431006056100
2018-05-10TCMH4.874.944.874.940.0958764.874.90462125
2018-05-09TCMH44734.854.9035412
2018-05-08TCMH4.884.904.854.85-0.051,835114.804.851,538100197
2018-05-07TCMH4.884.904.884.900.1095074.804.90950
2018-05-04TCMH4.804.804.804.80-0.103,80094.804.901,8002,000
2018-05-03TCMH4.804.904.804.900.1511,039234.874.959,6801,000159200
2018-05-02TCMH4.554.754.504.750.069,132244.754.855,5571,037852,053400
2018-05-01TCMH4.604.694.604.690.042,947114.504.652,041800106
2018-04-30TCMH4.514.654.514.650.104,523174.404.693,310800300113
2018-04-27TCMH4.554.584.504.58-0.014,62784.494.592,6002,000234
2018-04-26TCMH4.504.594.504.590.043,864154.504.592,910954
2018-04-25TCMH4.574.594.544.550.0915,590164.504.5715,000400190
2018-04-24TCMH4.484.554.464.46-0.081,33084.504.5590030030100
2018-04-23TCMH4.554.554.554.550.0199784.474.5590600307
2018-04-20TCMH4.544.554.544.550.092,00044.484.551001,700200
2018-04-19TCMH7834.464.552553
2018-04-18TCMH4.464.464.454.45-0.121,91964.454.557401,000179
2018-04-17TCMH4.574.574.574.570.1213234.404.5711220
2018-04-16TCMH4.604.604.454.45-0.1989864.454.59500398
2018-04-13TCMH4.454.644.454.640.2613,643324.634.6412,3341,000100209
2018-04-12TCMH4.404.454.384.3875,625104.384.4575,399226
2018-04-11TCMH4.444.454.354.38-0.0776074.354.38650110
2018-04-10TCMH5014.354.4550
2018-04-09TCMH4.434.454.434.450.121,49294.404.451,192100200
2018-04-06TCMH4.334.484.334.33-0.12956104.324.46600356
2018-04-05TCMH4.334.474.334.45-0.021,63564.334.466001,035
2018-04-04TCMH4.404.474.404.470.15133,387114.314.472,900700128,7001,087
2018-04-03TCMH4.324.334.304.32-0.163,830114.324.392,8301,000
2018-04-02TCMH4.404.484.284.480.0810,277234.404.4810,21364
2018-03-29TCMH4.414.414.404.40-0.104,880114.404.494,650130100
2018-03-28TCMH4.354.504.354.5037,032204.414.5034,6971003001,535400
2018-03-27TCMH4.294.554.294.500.15121,380584.384.4944,5591,50071,00014,220100
2018-03-26TCMH4.254.354.254.350.1586,161164.254.3586,10061
2018-03-23TCMH4.204.204.204.20-0.0411,243114.154.3511,20043
2018-03-22TCMH4.214.254.214.24-0.061,661144.214.25600109152800