09:30:11 EST Thu 22 Feb 2018
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2018-02-21TAD18.9419.4118.9419.260.29348,3331,64619.2019.28207,3845,00049,8007,2131,0527,50036,02890033,456
2018-02-20TAD19.1319.2718.9218.97-0.2098,04478818.9618.9957,3323,16010,7006,4911,0194,6004,7801009,862
2018-02-16TAD19.2819.2919.1019.17-0.11108,42384519.1519.2561,9064,87613,1005,4431,2934,1004,60813,097
2018-02-15TAD19.6719.6719.1819.28-0.07124,91595619.2519.3180,4436,10018,7003,8847235,4006,3651003,200
2018-02-14TAD18.8619.4218.8619.350.43165,3041,12219.2019.4191,8458,95025,3006,2441,0627,70020,7033,500
2018-02-13TAD18.8818.9918.8118.92-0.13100,91065918.8718.9566,1178,6009,5004,1261,2944,0008521006,321
2018-02-12TAD18.7419.1618.6619.050.33165,2601,06919.0019.12115,5266,20015,9006,1622,0724,6005,6001009,100
2018-02-09TAD18.9019.0818.4818.72-0.13243,5781,72918.6418.78143,68417,30035,90012,3252,34713,00012,5226,500
2018-02-08TAD19.1819.2118.8218.85-0.24226,0301,43418.8118.90146,8369,90023,9008,7502,87010,7005,97410017,000
2018-02-07TAD19.2219.4519.0419.09-0.11172,8251,11619.0619.09121,75710,82321,4004,1378507,6001,9281004,230
2018-02-06TAD18.8819.3018.8319.200.09218,9261,47819.0619.28156,1338,70025,0006,4642,1317,1003,03110,367
2018-02-05TAD19.2519.7619.0019.11-0.29330,8211,80919.0519.18187,82811,86059,1004,7571,0434,50014,53347,200
2018-02-02TAD19.1819.5218.9319.400.11450,3762,14119.4019.51324,64313,65032,3003,7951,75810,40046,03030017,500
2018-02-01TAD18.9619.3418.9519.290.28198,0571,48819.0619.35135,0102,87126,8002,7086095,50015,6598,900
2018-01-31TAD19.2019.3418.9719.01-0.17765,0891,72718.9819.07682,52720,75530,4004,5152,7809,20010,1124,800
2018-01-30TAD19.1219.2718.9919.18-0.32193,3051,47319.1019.24114,94915,03532,1002,8442,34212,6003,8359,600
2018-01-29TAD19.6719.7219.3019.50-0.17275,6861,89419.4519.55171,81213,98037,1004,0051,66413,40027,6256,100
2018-01-26TAD19.9419.9419.6019.67-0.23156,1661,28019.6719.75109,0957,37220,3001,4226797,3004,5983005,100
2018-01-25TAD19.6320.0419.5719.900.31224,5671,56419.8119.92159,47612,71920,0004,4371,9169,6008,0191008,300
2018-01-24TAD19.5819.7819.5319.590.02190,4531,43319.5619.67127,75211,00024,7005,0561,9157,5009,8301002,600
2018-01-23TAD19.9019.9019.4919.57-0.24187,4141,12919.5619.65148,5308,58414,2002,4267063,0004,8685,100
2018-01-22TAD19.7119.8519.4719.810.20110,30178519.8019.8580,5986,06310,5009515711,9006,9182,800
2018-01-19TAD19.4619.7019.4619.610.14188,0781,36719.5719.64127,3526,15021,9003,0081,5635,60016,7055,800
2018-01-18TAD20.0220.0219.1719.47-0.49442,9602,90319.4619.54313,73015,40556,6005,6931,1539,40030,47910,500
2018-01-17TAD20.2920.35519.9619.96-0.25163,0021,20619.9520.05117,3338,24914,7009751,1133,70012,3324,600
2018-01-16TAD20.4820.4820.1820.21-0.17145,53898420.2020.29108,2766,29019,2002,6581,7391,7001,1754,500
2018-01-15TAD20.3920.4420.2520.360.0975,87448820.3420.4348,5788,3008,2001,1629851,9003,7491002,900
2018-01-12TAD20.2920.5420.1220.270.05215,9751,30520.2120.35139,56916,10024,6003,6832,0324,10022,4912003,200
2018-01-11TAD20.0020.3119.9920.220.18193,9111,22320.1520.28124,31211,50026,5201,2931,6732,40021,0135,200
2018-01-10TAD20.2020.4919.9720.04-0.13218,1441,55120.0220.12137,7678,15032,0003,7361,8484,10019,64320010,700
2018-01-09TAD20.4520.6320.1420.17-0.16171,6091,20320.1620.26110,23912,91023,8003,7131,1473,5006,4001009,800
2018-01-08TAD20.3520.4020.0820.330.01160,7821,09420.3020.39103,1529,70015,3002,7551,5014,00015,0749,300
2018-01-05TAD20.7320.7620.2820.32-0.38182,9131,19420.3020.40109,0909,38418,5003,9161,6005,40023,42370010,900
2018-01-04TAD20.6720.8720.6720.700.03152,72194120.6920.79109,9385,90017,2002,0001,3812,8001,50212,000
2018-01-03TAD20.7120.7620.6220.67-0.02159,62899820.6220.69117,3475,97612,0001,7794433,5007,38311,200
2018-01-02TAD20.6920.7220.4420.690.02142,67296720.6820.70103,2658,50010,0003,0501,2944,3002,5639,700
2017-12-29TAD20.7120.7120.5420.67178,7481,37120.5820.69107,7369,58721,0006,6452,8425,70014,33890010,000
2017-12-28TAD20.3720.7020.2520.670.24210,8141,29320.5420.68158,5887,17919,5003,5661,2252,5009,6561008,500
2017-12-27TAD20.4620.7020.4020.43-0.07307,3631,67320.4320.48230,89713,74827,6004,7981,3664,60013,25410011,000
2017-12-22TAD20.3020.5920.2120.500.28326,9812,11220.4820.51234,10118,55030,8005,3142,2744,50010,62920020,613
2017-12-21TAD20.1520.2820.0020.220.11298,2882,01320.2220.23205,7449,30028,6006,2431,6733,40028,92820014,200
2017-12-20TAD20.0020.1919.9120.110.15313,8221,84819.9820.15205,01413,20027,2002,3748,4565,00036,97830015,300
2017-12-19TAD20.0520.0719.8619.96-0.04266,3331,73019.9420.00164,8769,21833,0005,0545,6246,30027,16120014,900
2017-12-18TAD19.2820.4319.2820.000.93692,9373,28119.9820.00500,69626,48944,90012,0955,34714,20050,41020037,500
2017-12-15TAD19.0519.2519.0319.07268,8941,45919.0219.12196,42418,81713,3004,6031,1759,9008,97550015,200
2017-12-14TAD19.0319.1918.9419.070.08168,6651,16319.0519.13117,48419,5209,7003,40747112,5002,1831003,300
2017-12-13TAD18.9219.1618.7918.990.06145,26792718.9619.0689,81915,7038,4006,3742,08115,1003,9903,800
2017-12-12TAD19.2119.2418.7818.93-0.28186,6381,17518.8419.00129,68920,12013,5007,2941,7996,1004,6362003,300
2017-12-11TAD18.7019.2218.6819.210.53222,4051,41519.0419.22156,7129,80010,6007,8112,2585,60012,92416,700
2017-12-08TAD18.4318.7618.2618.680.25284,9801,66518.6518.77192,05415,19024,80011,4664,0856,30019,48570010,900
2017-12-07TAD18.1518.4418.1018.430.29223,5671,33218.3718.47154,1723,75014,5003,6456542,50037,4466,900
2017-12-06TAD18.0818.5018.0718.140.07729,6312,50318.1018.24510,60923,20048,60019,0701,9455,900102,70720017,300
2017-12-05TAD18.1818.3118.0418.07-0.15454,7501,44618.0318.10358,1636,60020,5004,6619335,00044,19310014,600
2017-12-04TAD18.5018.5218.2218.22-0.26209,9831,05818.2218.25163,2557,61516,8005,1681,2663,7002,4799,700
2017-12-01TAD18.4918.6018.4318.48-0.04144,9321,02918.4718.5280,4945,69516,9003,8946668,00024,9834,300
2017-11-30TAD18.4718.7418.4718.520.06320,9861,80618.5018.59214,74813,00034,0008,5303,15412,30014,15490020,200
2017-11-29TAD18.3718.5518.3618.460.01184,1901,17918.4518.52144,7192,20021,2001,2618191,8005,7915005,900
2017-11-28TAD18.4818.4918.3318.45-0.03143,73588518.4018.4983,3835,70015,2003,29219380027,8677,300
2017-11-27TAD18.6518.6518.2718.48-0.20236,5131,27218.4318.50158,71411,16421,3003,4029012,20025,33213,500
2017-11-24TAD18.6418.7618.5518.68127,43589018.6618.6888,6866,55016,8003,2459102,6001,9442006,500
2017-11-23TAD18.5118.6918.4818.680.20131,98494018.6618.7079,6087,42520,1002,59559310015,1636,400