19:49:43 EDT Fri 16 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-16TABX28.0128.0827.5627.810.257,156,03822,69027.7527.824,437,483394,099276,057207,700211,5751,134,074210,398189,9061,200
2021-04-15TABX26.7727.8726.7027.561.147,817,65026,58027.5527.604,730,381485,561499,281125,200311,3221,245,058205,206145,4195,800
2021-04-14TABX26.4126.6426.3126.42-0.024,669,42116,57026.4026.482,790,561270,237272,49273,400157,440711,756179,642151,7274,200
2021-04-13TABX26.5226.9826.3226.440.096,469,55622,84726.4326.453,860,178396,700414,176101,200227,4531,033,445213,014147,5086,100
2021-04-12TABX26.5126.5526.1926.35-0.226,127,61719,08426.3226.393,305,202299,897281,718101,400285,2681,061,114265,88594,700269,809100
2021-04-09TABX26.3326.7326.2126.57-0.015,686,76721,35426.5526.603,115,958305,275330,427135,600174,061970,317223,562280,4354,000
2021-04-08TABX26.4026.6026.2826.580.506,338,74918,96026.5126.593,331,880400,481398,534133,600166,0621,445,154236,293184,427800
2021-04-07TABX26.2526.4625.9826.08-0.165,147,98119,12126.0726.082,718,728409,081389,962271,000149,984717,874237,132126,4791,000
2021-04-06TABX26.1126.5325.9726.240.416,827,17426,17426.2426.303,905,565394,602347,915248,400251,9021,048,095256,604252,8849,300
2021-04-05TABX25.9526.14525.5125.830.265,524,92318,92125.7825.863,007,586392,100346,386141,800177,0701,011,833191,663192,799700
2021-04-01TABX25.3025.6225.07525.570.647,244,34927,35125.5525.583,374,284408,211480,580209,900302,7811,043,140438,14544,500524,88411,900
2021-03-31TABX24.7625.2324.5224.930.297,489,78220,72924.9324.954,892,828333,103353,749213,500211,455775,673287,118328,8396,500
2021-03-30TABX24.8524.9524.5524.64-0.735,792,00319,95324.6324.683,299,246314,343343,30670,600226,4251,140,388212,920128,338800
2021-03-29TABX25.0125.4424.68525.370.276,479,83823,32825.2525.423,626,945222,447289,15479,000544,039868,556216,066451,1761,500
2021-03-26TABX24.7225.1524.7125.100.246,818,49926,64825.0925.133,579,205297,429489,025273,200325,2511,004,330387,669343,9006,700
2021-03-25TABX25.1725.2924.6224.86-0.448,926,75834,24424.8624.924,353,661712,614632,330247,900334,7111,020,462502,18837,000605,3086,100
2021-03-24TABX25.5025.5225.09525.30-0.165,624,91820,82925.2825.363,191,439296,296263,819223,400223,519766,143210,001303,1844,500
2021-03-23TABX25.8125.8425.1225.46-0.356,427,85124,40525.4425.503,539,136334,520527,07982,200275,3781,196,447273,632137,923700
2021-03-22TABX25.8326.1025.7725.81-0.365,439,22921,63325.7925.823,191,794255,597459,49079,300219,844814,219209,534159,025500
2021-03-19TABX26.2026.3025.9426.170.0616,950,24620,95626.1226.2414,681,497262,435409,33798,000276,088850,661251,66389,4205,300
2021-03-18TABX25.9226.3425.7726.11-0.115,666,78122,88626.0826.163,449,532329,716418,981137,500217,974661,063195,895205,0582,700
2021-03-17TABX25.7326.5025.4526.220.446,774,30118,61426.2226.304,440,410607,801355,70856,000202,191775,589176,799115,161900
2021-03-16TABX26.0126.0225.5725.78-0.1511,042,41714,84225.7625.809,063,100307,457317,0585,600294,403788,835176,46370,833300
2021-03-15TABX25.5226.0125.3925.930.576,950,67120,90525.9025.953,882,709495,735402,025197,100229,1061,256,639260,218156,5052,900
2021-03-12TABX25.0825.4724.8525.36-0.116,114,61616,66425.3425.383,147,273453,257285,03570,800171,2381,023,793148,261530,7935,600
2021-03-11TABX25.5425.7425.1725.470.097,432,05919,73325.4525.474,741,049256,947354,27973,700185,9921,431,674194,489149,8044,500
2021-03-10TABX25.4425.6824.9825.380.116,291,73919,66225.3625.433,688,875281,294314,854118,400193,8441,259,681207,570184,6174,300
2021-03-09TABX25.3625.7525.1225.270.566,479,87020,23525.2525.304,172,253411,724404,663100,200234,609761,405205,747112,7405,700
2021-03-08TABX25.1525.1524.4724.71-0.407,653,29718,39824.7024.755,255,496301,251390,833110,500172,3201,104,386173,450118,1603,200
2021-03-05TABX24.8325.1524.3725.110.356,789,90221,46025.0325.124,188,301260,412456,078138,000236,059969,860214,658103,800132,1996,400
2021-03-04TABX24.6425.2124.4024.760.0811,183,50735,63724.7324.796,473,582563,345935,685178,800395,7581,999,187452,160133,62516,000
2021-03-03TABX24.5424.70524.0424.68-0.409,311,30726,14424.6524.685,821,628355,157468,890165,400250,5001,295,641199,366319,5981,800
2021-03-02TABX24.2525.2124.2225.081.0513,960,07729,83725.0825.1211,133,02242,909613,123241,600255,8971,205,795277,551149,8103,900
2021-03-01TABX24.0724.4023.8124.030.288,498,26525,16124.0024.065,796,420487,693268,900220,4121,163,175243,570194,70611,000
2021-02-26TABX24.3124.3723.6323.75-0.7311,911,04634,53923.7323.777,965,060307,736633,545234,400320,5411,850,227375,124153,18910,100
2021-02-25TABX24.7625.2124.3824.48-0.679,044,37628,45024.4524.595,100,002377,348639,743223,600299,7931,855,362295,190178,03421,700
2021-02-24TABX25.0325.3524.8525.15-0.207,151,69125,14925.1525.203,942,734387,598551,684179,000240,6331,417,220262,871130,57814,100
2021-02-23TABX25.8625.8825.0125.35-0.637,012,60626,43925.3125.384,103,160458,260535,938117,500238,401943,423251,357244,5417,100
2021-02-22TABX25.2925.9825.1125.981.0513,494,62134,21925.9025.999,376,887549,724613,531262,800264,8181,370,141305,084486,0282,100
2021-02-19TABX25.8025.8024.8424.93-0.7812,435,77536,02924.9124.956,458,935665,000769,274183,700347,0092,626,226364,239744,22119,300
2021-02-18TABX26.5426.6425.6425.71-0.7010,982,44131,69725.6925.796,085,947597,625611,326129,800366,3792,583,141328,494210,7093,800
2021-02-17TABX27.0027.1226.15526.41-1.1012,011,83036,24526.4126.437,059,488518,065796,766267,300324,5722,311,421363,133304,4419,400
2021-02-16TABX27.8628.0427.4527.51-0.618,829,01327,18727.4827.514,019,274684,548453,000268,400229,9572,372,304253,141351,8632,900
2021-02-12TABX28.1128.2727.6928.12-0.098,258,10321,33328.1228.135,606,023319,074296,709168,500181,5781,310,069195,685148,086
2021-02-11TABX28.5728.59528.0828.21-0.376,775,09317,04428.1828.224,056,018236,964246,59967,600142,9071,457,710213,355260,32815,200
2021-02-10TABX28.7328.7828.3328.580.084,656,87016,87528.5528.582,755,816276,167230,55185,600150,713854,713139,994141,5671,700
2021-02-09TABX28.7528.7528.3028.50-0.105,745,93019,08628.4628.523,564,979341,902287,827146,400129,044906,173192,166104,39616,000
2021-02-08TABX28.9328.9428.5528.600.097,630,45724,90328.5928.635,041,419264,724340,84297,500149,2911,331,856149,355210,9495,700
2021-02-05TABX28.2728.5827.9828.510.316,861,98427,51528.4028.522,853,615547,174428,886396,900192,5181,542,547432,944358,38013,700
2021-02-04TABX28.0428.2827.5328.20-0.377,879,65727,40928.2028.264,185,311322,405419,040226,200211,5321,971,272288,681166,9759,100
2021-02-03TABX28.6328.7628.3628.570.027,234,44021,41228.5528.614,605,701389,879294,281244,581172,2651,000,176290,706172,0174,600
2021-02-02TABX28.3828.8528.14528.55-0.456,864,25621,94028.5428.604,574,380174,710449,399136,800338,799915,186189,93068,4611,900
2021-02-01TABX29.3129.3928.4229.000.447,447,79828,99728.9029.014,450,618385,377406,376127,600222,3431,435,361257,267123,8806,300
2021-01-29TABX29.2629.4028.4428.56-0.087,843,62024,62628.5428.654,957,813337,266436,020126,900176,7971,362,166293,316136,3552,700
2021-01-28TABX28.8328.9028.2628.640.567,964,25732,62428.6028.664,667,139338,615718,936205,200380,7891,315,776209,34495,0222,500
2021-01-27TABX29.5029.5228.0028.08-1.4312,261,11543,35328.0828.286,817,153603,268658,372216,700481,9792,754,962419,030256,15814,100
2021-01-26TABX29.7429.9329.5129.51-0.337,060,19318,96429.5029.514,611,108368,531328,870109,600150,5891,141,466140,072174,9484,300
2021-01-25TABX30.0330.2329.6329.84-0.015,049,89219,79129.7729.873,087,605274,527320,332147,700161,054785,328161,92577,169500
2021-01-22TABX29.4030.1529.1129.85-0.074,957,36722,60829.8129.942,991,241212,394319,76875,100150,338868,985145,586157,6053,000
2021-01-21TABX30.1030.1029.5329.92-0.215,086,24920,05229.9029.952,971,590280,285311,15786,500146,144897,259194,130178,7912,100
2021-01-20TABX30.1530.3329.8930.130.326,635,84822,02030.1230.184,030,888353,676294,808151,300140,7671,145,272159,903319,1751,700
2021-01-19TABX29.7329.89529.4629.810.225,130,97420,27929.7829.873,225,651231,317287,325164,400134,000756,792169,492121,7595,700
2021-01-18TABX29.7429.8429.5029.590.131,707,9208,06629.5929.62814,41168,246147,54497,40073,989314,25243,120127,5702,800