14:13:29 EDT Wed 20 Sep 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
2017-08-08TXRC1.851.941.851.930.046,400301.861.996,000100200100
2017-08-04TXRC2.012.011.891.89-0.025,300241.882.002,700400900500800
2017-08-03TXRC1.951.971.911.91-0.034,800191.502.072,9002001,200500
2017-08-02TXRC1.951.951.941.94-0.027,000241.932.074,2001,5001001,200
2017-08-01TXRC1.931.961.921.95-0.026,548281.942.073,8482,300400
2017-07-31TXRC1.971.971.971.970.0460021.502.07500100
2017-07-28TXRC1.931.941.921.930.0231,500851.502.0721,2001,0004,3001,2003,800
2017-07-27TXRC2.062.081.911.91-0.1351,100851.902.0246,3008002,2001,500300
2017-07-26TXRC2.012.042.012.040.056,800152.042.063,9001,4001,000500
2017-07-25TXRC2.012.011.991.99-0.0113,750601.992.037,8504004,600700200
2017-07-24TXRC2.012.012.002.00-0.043,655231.962.012,055500600300200
2017-07-21TXRC2.062.062.032.04-0.029,300111.502.095,3003,200100700
2017-07-20TXRC2.052.062.052.060.0215,000182.012.1013,0001,600100200100
2017-07-19TXRC1.992.051.992.040.0214,338272.042.0613,00060070038
2017-07-18TXRC2.012.032.002.020.0215,500382.002.107,1006,7001,200200300
2017-07-17TXRC1.982.001.981.990.0212,500451.962.105,0007005,300800700
2017-07-14TXRC1.981.981.971.970.022,60091.952.102,000100500
2017-07-13TXRC1.961.981.951.95-0.0114,800821.942.108,0001,2004,900200500
2017-07-12TXRC2.032.031.961.96-0.0119,825751.962.1010,5252,8004,600800200900
2017-07-11TXRC1.951.981.941.970.0212,644471.942.084,9443,9002,900100200600
2017-07-10TXRC1.911.951.911.950.0337,0351141.942.1824,6353009,6001,800700
2017-07-07TXRC1.941.941.911.92-0.0620,577531.921.9313,3521004,3002,50025300
2017-07-06TXRC1.911.991.911.990.0121,900501.982.1814,9002,4003,700500400
2017-07-05TXRC1.971.981.961.98-0.0213,450391.982.2011,2001001,10050050500
2017-07-04TXRC2.002.002.002.0050011.502.00500
2017-06-30TXRC2.002.011.972.0141,004871.952.2017,0112,20018,400700932,600
2017-06-29TXRC2.022.042.012.01-0.0613,489492.012.048,3501,7391,8001,100300200
2017-06-28TXRC2.082.092.062.07-0.0247,650662.022.1930,0005,9008,6001,50070050900
2017-06-27TXRC2.092.162.092.09-0.0621,532582.082.2014,8923001,5004,300140400
2017-06-26TXRC2.152.162.152.15-0.0320,515342.152.2014,6653,700502,100
2017-06-23TXRC2.152.192.152.180.0437,020812.182.2015,12011,6001,2008008,300
2017-06-22TXRC2.142.152.132.130.0317,200342.082.1712,8004,200200
2017-06-21TXRC2.052.132.052.110.0399,8121162.052.1570,21224,7001,6006004002,300