16:43:33 EDT Fri 26 May 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-05-26TXRC2.192.222.182.180.01165,6172112.182.20123,5445,20028,5005,820600531,900
2017-05-25TXRC2.172.192.152.17-0.01203,4184872.172.2079,9086,00088,40012,10080011016,100
2017-05-24TXRC2.152.202.142.18199,9102272.182.20161,8502,90021,1007,1001,300605,600
2017-05-23TXRC2.242.262.172.19-0.05633,2318092.152.18501,60630090,70012,50090012527,100
2017-05-19TXRC2.252.262.222.22-0.0386,8951952.212.2546,7451,40023,30012,0505002,900
2017-05-18TXRC2.262.282.232.24-0.08269,3502812.202.30206,57580039,90015,3304001456,200
2017-05-17TXRC2.322.362.302.330.03182,3202412.302.34102,72019,80033,4008,7006,1001,00010,600
2017-05-16TXRC2.262.322.262.3060,9301502.302.3227,5809,90010,1008,7003,90050700
2017-05-15TXRC2.342.352.292.30-0.03182,0364782.302.3592,0869,10056,70019,0001,3001,3502,500
2017-05-12TXRC2.312.342.292.340.04350,9427332.152.34218,10012,71764,60018,10020012,72524,500
2017-05-11TXRC2.262.332.252.300.04298,9425192.292.31194,33110,80067,30017,4001002,1001116,800
2017-05-10TXRC2.232.302.232.250.02196,1004242.242.2895,20010,30061,50022,6004006,100
2017-05-09TXRC2.232.242.202.240.01231,6393762.232.24120,3903,70073,60030,2001,5001492,100
2017-05-08TXRC2.122.252.122.230.01233,3505822.232.25122,8008,80066,10028,9001004506,200
2017-05-05TXRC2.182.232.182.220.03289,3943602.212.25219,4946,20034,10026,8001,500900400
2017-05-04TXRC2.192.202.152.20-0.03270,8403932.182.30193,20050061,80015,040300
2017-05-03TXRC2.162.262.162.23-0.01118,4452362.192.2495,0452,6008,2008,2008008001,0001,800
2017-05-02TXRC2.082.252.072.240.02175,7212722.222.3088,97115,80049,50015,2001,500504,700
2017-05-01TXRC2.242.262.202.21-0.06125,9982992.212.2552,05514,80032,60017,9007,600843200
2017-04-28TXRC2.272.292.252.270.04388,6577382.102.30227,78213,70093,30036,5002,3001,47513,600
2017-04-27TXRC2.342.342.202.24-0.11334,3808042.232.39158,83014,00090,10052,7001005,30065012,700
2017-04-26TXRC2.282.362.282.330.025165,9903662.332.3967,15031,30030,40033,7371002,1001031,100
2017-04-25TXRC2.372.372.272.30-0.10207,6006542.292.4069,35017,30041,10058,1508,10090012,700
2017-04-24TXRC2.392.412.352.41-0.01135,5412682.382.4451,44113,50021,40029,7001,50013,3004,700
2017-04-21TXRC2.412.442.412.41243,0652642.412.43160,15026,60021,30027,8003,4001153,700
2017-04-20TXRC2.402.412.362.410.0475,3421052.402.4146,55012,0003,40010,7007001,892100
2017-04-19TXRC2.412.422.342.38-0.06189,8393812.342.4242,20325,50049,50059,4257,7005,111400
2017-04-18TXRC2.372.442.372.42214,3065282.362.4461,73917,50042,70066,60050021,2001,9672,100
2017-04-17TXRC2.422.442.412.41-0.03107,7411302.402.4332,8356,50021,30029,8002,5009,5065,300
2017-04-13TXRC2.442.452.412.450.02288,2253352.382.45111,9755,40064,40084,3755009,5007512,000
2017-04-12TXRC2.442.442.392.44306,6415152.392.45111,35019,40087,70069,6005003,80058113,710
2017-04-11TXRC2.382.452.372.440.08784,4346892.412.44501,28420,95094,900126,8004,9007,00028,600
2017-04-10TXRC2.342.362.302.360.02728,9031,3002.332.40280,62513,500170,200130,1585003,10057,52073,300
2017-04-07TXRC2.392.402.312.34-0.02376,1325032.322.35226,25740092,10045,7005003,0003757,800
2017-04-06TXRC2.362.372.342.35-0.03241,6312962.322.38155,2253,10024,90041,8909003,100164,1008,400
2017-04-05TXRC2.322.392.322.38-0.01491,8116622.332.40286,7541,70081,80089,8161005009,64121,500
2017-04-04TXRC2.372.402.352.400.04967,4431,1982.342.40458,49118,500131,300101,3503,30016,8008,602300228,800
2017-04-03TXRC2.272.382.272.360.062,243,6768792.332.38324,26114,600103,500126,47590014,8001,6401,656,600
2017-03-31TXRC2.222.342.222.30-0.01476,7751,0122.302.32197,90037,400131,70061,85016,4006,2254,20021,100
2017-03-30TXRC2.332.392.292.31-0.042,423,3931,0522.302.33446,81612,400288,600146,0392,5002,3008,3381,516,400
2017-03-29TXRC2.342.392.322.35-0.06992,9521,5482.332.37394,40567,250371,700140,2015,3002961,60012,200
2017-03-28TXRC2.502.522.352.410.878,970,4904,5172.362.413,946,055167,2433,691,150722,4996,100144,70087,7435,800199,200
2017-03-27TXRC1.531.611.531.540.0124,900751.531.5620,2003,700900100
2017-03-24TXRC1.551.601.511.53-0.0124,580651.521.5617,5002,0003,60080040080200
2017-03-23TXRC1.691.691.531.53-0.11151,1082931.521.70126,9501,50011,8009,028700500330300
2017-03-22TXRC1.691.691.611.64-0.0148,000711.641.6942,5003,1002,000400
2017-03-21TXRC1.671.701.641.65-0.0218,023431.651.707,5233,5004,0003,000
2017-03-20TXRC1.561.671.561.670.0720,825651.621.7019,0501,20050075
2017-03-17TXRC1.651.651.591.60-0.0317,280371.561.6314,0801,700100500200700
2017-03-16TXRC1.661.661.601.63-0.0226,074381.631.6517,3742,5003,3002,900
2017-03-15TXRC1.531.661.521.660.1246,5201021.651.6625,9003,7005,2004,8508002005,670200
2017-03-14TXRC1.601.681.541.54-0.05144,7381931.541.66114,61311,00011,6004,0006008001,0251,000100
2017-03-13TXRC1.571.701.501.590.12195,3023911.591.60125,9904,30033,40016,0852,4004,2007,0273001,600
2017-03-10TXRC1.501.501.431.470.0491,1401161.451.5087,3403002,900600
2017-03-09TXRC1.481.481.371.43-0.10135,2962561.431.4593,4451,10021,60012,6012,6002,0002501,700
2017-03-08TXRC1.591.591.511.53-0.0284,8161121.531.5562,11660011,6007,2002,500500100200
2017-03-07TXRC1.501.591.461.550.05211,7042641.551.59149,73831,40013,5002,4005,4006,6542,612
2017-03-06TXRC1.521.561.501.50-0.01214,6583581.501.55171,0004,10020,7009,3081,2002,9003,4501,300700
2017-03-03TXRC1.491.511.461.49175,9093921.461.53105,2911,20020,5009,2181,40090037,000400
2017-03-02TXRC1.501.511.491.49-0.01278,1255991.491.50216,7506,30040,00012,3255001,10078,8951,10050
2017-03-01TXRC1.471.521.411.500.05151,4503251.501.5293,75060024,90011,4001,5001,00011,9006,400
2017-02-28TXRC1.441.471.421.450.0359,2001921.451.5335,40010012,2003,9005001,1005,600400
2017-02-27TXRC1.451.481.411.42211,7584241.421.53129,5005,40028,20012,7585001,00031,9001,3001,200