16:29:38 EDT Mon 27 Mar 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
2017-03-27TXRC1.531.611.531.540.0124,900751.531.5620,2003,700900100
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
2017-02-24TXRC1.481.481.401.42-0.04267,8504461.401.53129,1004,50045,60025,2503,5007,20045,3003,9003,500
2017-02-23TXRC1.501.521.451.45-0.02218,6005551.451.52133,6507,00040,50023,9004003,1002,3502,0005,700
2017-02-22TXRC1.501.521.461.47-0.03170,4502471.471.50129,65030020,10013,7002,9007002,1001,000
2017-02-21TXRC1.501.531.461.50-0.03173,3401721.501.52146,2911,00014,30011,72326
2017-02-17TXRC1.531.541.461.530.04127,0514631.501.5378,25012,90030,8003,801700200400
2017-02-16TXRC1.461.551.461.520.0699,6751751.451.5368,1506,50014,2007,2001,7001,20025100600
2017-02-15TXRC1.491.491.451.46-0.0283,8202371.441.5055,32019,2007,400900600400
2017-02-14TXRC1.501.511.431.48-0.0173,4002861.431.5040,20090023,4004,5001,0001,4002,000
2017-02-13TXRC1.441.511.421.49-0.0174,4401431.431.5245,7402,00015,3006,1002,7001,900100600
2017-02-10TXRC1.431.501.411.500.04100,3002591.481.5254,3005,80019,5008,2008001,4008,1001002,100
2017-02-09TXRC1.501.501.421.46-0.0270,3502121.431.5031,40020013,7003,50060050020,450
2017-02-08TXRC1.471.501.441.4668,5101341.421.5933,10050012,6009101,00090019,100100300
2017-02-07TXRC1.451.481.401.46-0.02152,0004441.401.5088,0003,80030,0007,4002,3003,90015,0001,600
2017-02-06TXRC1.451.541.371.480.11179,6894021.441.59122,7862,50035,5009,3765,0003,60027900
2017-02-03TXRC1.371.401.341.36-0.01143,5002491.371.40111,8703,90021,6004,5001,000100130400
2017-02-02TXRC1.291.371.281.370.10133,0002901.331.3796,2002,50023,9004,4006001,7006002,500600
2017-02-01TXRC1.241.291.241.27-0.02135,4476441.261.2870,10013,50046,6001,6985001,0009491,100
2017-01-31TXRC1.231.341.231.280.04185,8465541.241.3099,2252,40059,30013,1714,6003,9006502,600
2017-01-30TXRC1.241.341.201.24110,5643471.211.2872,34270023,7004,1971,7003,4003,3251,200
2017-01-27TXRC1.221.251.221.2410,000401.231.255,3001,4001,600800900
2017-01-26TXRC1.201.251.191.230.0132,150511.241.2920,4003,1006,0501,0001,600
2017-01-25TXRC1.231.241.151.22-0.04166,6331941.221.25132,46414,0006,30040020011,0692,200
2017-01-24TXRC1.331.381.241.26-0.0577,7831871.251.3654,1955,6008,6005,8904001,400698900100
2017-01-23TXRC1.131.311.131.310.21199,3353011.281.36166,28740017,8005,6481,5002,6003,1002,000
2017-01-20TXRC1.091.111.081.100.0451,150931.071.1320,75011,40030050018,200
2017-01-19TXRC1.071.071.061.06-0.0111,708341.061.104,2081001,0005005,900
2017-01-18TXRC1.071.1251.051.07-0.005124,0993711.071.0974,60060019,5004,7001,6001,70020,499900
2017-01-17TXRC1.101.111.071.080.0397,1221391.071.1066,5503,9002,7701,2001,90011,9023008,600
2017-01-16TXRC1.091.101.051.100.0823,911281.051.1019,8002,4006001111,000
2017-01-13TXRC1.021.031.011.030.0144,714391.021.1022,0001,0006,80060040013,914
2017-01-12TXRC1.051.061.011.02-0.0274,400971.011.1046,4008,4003,0001,40015,200
2017-01-11TXRC1.091.091.041.04-0.0489,9001401.041.0866,3009,9005,6003003,4002,6001,800
2017-01-10TXRC1.051.091.051.080.0271,5001291.051.1123,80012,0005,1001,0003,20026,000400
2017-01-09TXRC1.031.101.031.060.0397,8141571.061.1164,3809,9006009001,10014,5346,400
2017-01-06TXRC1.061.071.021.04-0.02154,7643441.021.0971,56010026,50013,0994002,20037,6053003,000
2017-01-05TXRC1.061.121.051.060.03167,2002061.051.12108,60020012,8006,9005003,00033,7001,500
2017-01-04TXRC1.061.061.011.03-0.0352,7001421.031.0439,3004,7003,7009004,100
2017-01-03TXRC1.031.081.011.050.04105,3952341.011.0892,1952007,9002,8004001,900
2016-12-30TXRC1.031.041.011.01-0.0169,0501721.011.1057,6002006,6003,30060060050100
2016-12-29TXRC0.941.090.941.020.08151,4552021.011.08106,4055,50025,0007,3005001,5007504,500
2016-12-28TXRC0.950.960.940.940.0436,025580.940.9726,2005,0004,100225500