14:43:47 EDT Thu 27 Jul 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
2017-07-26TXRC2.012.042.012.040.056,800152.042.063,9001,4001,000500
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
2017-06-20TXRC2.032.082.032.0678,3961442.052.0933,1963,60032,0008,70060050250
2017-06-19TXRC2.072.092.062.0718,144332.052.0714,0441,8001,700600
2017-06-16TXRC2.052.072.052.0760,536972.062.0941,90030015,5001,700361,100
2017-06-15TXRC2.102.122.072.07-0.0154,4001192.072.1023,2008,40014,5008,300
2017-06-14TXRC2.112.192.082.11-0.0499,9161762.082.2063,5167,80020,7006,3001,400200
2017-06-13TXRC2.152.1752.112.15-0.0152,2301132.102.2021,33013,5009,6004,0003,000600200
2017-06-12TXRC2.162.202.142.14-0.0250,4571092.102.1919,5003,20018,1006,5571,800400900
2017-06-09TXRC2.142.182.142.15-0.0730,114881.752.2518,3147004,6004,1001,700700
2017-06-08TXRC2.222.232.202.22-0.0170,8001232.212.2330,1006,60016,2004,40070012,400400
2017-06-07TXRC2.212.282.202.23-0.03223,3403092.152.28153,7406,80050,7004,2002,2005,700
2017-06-06TXRC2.152.262.152.260.11109,1842052.242.2664,2242,00040,4003602,200
2017-06-05TXRC2.152.192.142.15-0.0258,7091812.1727,00920,6004,8005007005,100
2017-06-02TXRC2.202.242.172.17-0.04122,6781332.152.20101,70010010,3008,5001001781,800
2017-06-01TXRC2.202.222.182.2141,260652.162.2334,8604,2001,0001001001,000
2017-05-31TXRC2.162.222.162.210.0236,154932.102.2222,2541,8009,4001,0005001,200
2017-05-30TXRC2.172.212.172.2037,5611062.132.2418,5701,00013,3003,4001,091200
2017-05-29TXRC2.242.242.182.200.0210,605322.172.218,8051,000800
2017-05-26TXRC2.192.222.182.180.01165,6172112.182.23123,5445,20028,5005,820600531,900
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