16:32:45 EDT Fri 22 Sep 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-09-22TAD20.5520.8420.2820.800.30115,08580720.7920.8086,2427,4508,5001,8791,1074,0003,2072,700
2017-09-21TAD20.4520.8420.4320.500.02155,05987020.4820.5992,13410,80016,0003,5358095,10011,18120014,900
2017-09-20TAD20.6620.6620.0820.48-0.47250,6761,32120.4520.56195,9256,3988,7006,5436,1259,7009,0858,200
2017-09-19TAD20.8921.0420.8520.950.1091,20046320.9021.0061,9401,3009,7002,2558,0002,2003,0052,800
2017-09-18TAD20.8421.0520.8120.880.07104,35761320.8520.9371,6353,6006,5001,7213,1403,4006,7611007,500
2017-09-15TAD20.9421.0220.6620.81-0.07156,68597020.7520.88122,4657,7909,7003,6441,4916,7001,2953,600
2017-09-14TAD20.8921.1420.8020.87-0.0685,61150320.8720.9566,2412,4493,2001,9314,6282,7002,4622,000
2017-09-13TAD20.9521.0820.6720.930.01169,01186620.9020.95117,11014,0007,8003,7964,07011,2001,3354009,300
2017-09-12TAD20.8221.2020.8220.920.20132,46685720.8821.0074,9197,80010,6154,06510,23811,70010,2292,900
2017-09-11TAD20.6320.9720.6320.720.0986,49857020.6920.7250,5603,1779,6052,9146,1509,0003,2921,800
2017-09-08TAD20.8721.0720.5220.63-0.26102,68969020.5520.7171,3168,1002,7002,8402,2008,0002,5335,000
2017-09-07TAD20.9921.1120.8620.89-0.06112,85871920.8520.9760,3515,70026,7002,4617758,4004,1714,300
2017-09-06TAD21.2721.6020.8620.95-0.31231,1281,31520.9020.98160,1247,9377,8004,07714,84911,50019,1415,700
2017-09-05TAD21.9922.0020.8521.26-0.70384,7232,47121.2021.32269,01411,56022,40017,40190025,20030,1488,100
2017-09-01TAD22.3022.8721.4421.961.16567,0842,72821.9522.03410,43511,32157,10013,2417,37022,70029,01740015,100
2017-08-31TAD20.7620.9420.2120.800.13501,6243,10220.9220.92300,04620,40523,70012,92311,29531,70083,6551,10016,500
2017-08-30TAD22.5022.5420.6220.67-1.90622,3783,23420.6120.70344,98818,82570,10021,30818,34226,800101,91570019,200
2017-08-29TAD22.6222.6322.2022.57-0.20107,35871722.4822.6167,5883,7007,8005,1131,9057,0009,8524,400
2017-08-28TAD22.7422.8122.6722.770.09100,16558022.7122.7859,0092,90013,4001,1238,8007,0003,9331003,900
2017-08-25TAD22.8022.8522.6222.68-0.06208,23964122.6022.7992,9344,98384,5001,4872,4246,30012,0113,600
2017-08-24TAD22.8922.8922.4822.74-0.06171,58083822.6222.79105,12514,20014,5002,2551,80011,90019,8002,000
2017-08-23TAD22.6022.9122.4622.800.20234,2631,22222.8022.91158,78416,40027,7005,5154,90410,3005,6605,000
2017-08-22TAD22.2922.6422.2022.600.32181,84377722.6022.65138,7986,5004,9003,1005,3286,90014,4171,900
2017-08-21TAD22.1022.4022.1022.280.23166,05698122.1822.29102,96317,0476,9005,7221,66611,50016,6581003,500
2017-08-18TAD22.1622.1621.7222.05-0.01144,65098921.9522.0990,27011,4436,9797,27180013,10010,4874,000
2017-08-17TAD21.7722.6021.7722.060.30483,0822,72122.0022.17296,15429,73044,90012,96613,50237,40036,53011,900
2017-08-16TAD20.4022.0120.3221.761.51497,1212,93121.5021.83320,44528,75034,9009,32110,82525,90051,28010012,100
2017-08-15TAD20.0120.3419.9920.250.25160,29089320.2420.35122,9227,5007,4002,8224,4597,4005,2872,500
2017-08-14TAD20.2920.3519.9420.00-0.18163,7861,03319.9920.06122,26210,5007,1006,9421,81510,5001,0673,600
2017-08-11TAD20.0520.2719.8020.180.10155,6681,04720.1620.2193,5497,3869,3004,4915,2029,60018,3407,800
2017-08-10TAD20.3520.3720.0720.08-0.21196,5071,19620.0720.12123,53510,1589,20010,9384,81018,6009,8661,3008,100
2017-08-09TAD20.7220.7220.2320.29-0.24158,2331,14020.2720.35106,36210,4007,4004,1871,98716,0008,0973,800
2017-08-08TAD20.5120.7220.3920.53-0.04211,2941,44820.5320.57102,3467,97029,8008,8201,90021,60033,9584,900
2017-08-04TAD20.7320.9020.4120.57-0.01206,7311,33220.5420.61148,54313,45010,8007,2131,68511,6005,4408,000
2017-08-03TAD22.1822.1820.5120.58-1.72652,3043,59920.5820.66472,41325,45048,10024,6141,75030,50029,97719,500
2017-08-02TAD22.7522.7522.2622.30-0.38183,5521,18622.2922.38121,49710,82510,3006,5082,87416,1007,6487,800
2017-08-01TAD22.5522.7522.5022.680.14154,35187822.6522.69100,8766,7226,9005,4857,2509,20011,5186,400
2017-07-31TAD22.5322.6722.3922.540.07122,46375922.5022.5578,4264,6506,7006,9888,4259,8003,0744,400
2017-07-28TAD22.4722.7522.3522.47-0.01117,65077122.3822.5070,6965,6007,3003,4542,94912,4004,35110,800
2017-07-27TAD22.0122.5321.9522.480.48262,1031,84822.4622.49174,8586,00014,50020,5331,92313,20022,2898,800
2017-07-26TAD21.9822.3021.8022.00-0.01205,9391,28222.0022.17125,1493,30018,49510,08611,09814,40018,6114,800
2017-07-25TAD22.2122.4221.9322.01-0.10153,4601,08821.9422.1782,58612,70010,60014,5281,10313,30015,5431003,000
2017-07-24TAD22.0122.2321.9522.110.2399,45559522.0822.1959,4553,0004,6006,3933,1404,00011,3679006,600
2017-07-21TAD22.2122.3721.7221.88-0.46170,04095521.8221.9787,12814,95012,3007,9022,06716,40026,0932,500
2017-07-20TAD22.5022.5122.2422.31-0.1953,10441722.2322.3521,4366,1001,9005,1302,0619,0001,0776,400
2017-07-19TAD22.5822.6322.1122.50-0.0198,54985322.4022.5248,1184,5007,3005,7473,61515,7008,2691005,200
2017-07-18TAD22.5622.5622.2422.510.0567,68555622.4022.5334,2193,8754,4007,2394,6775,4005,6752,200
2017-07-17TAD22.2022.7922.2022.450.21124,42075022.3522.5048,0384,12512,3009,6242,90028,00017,4332,000
2017-07-14TAD22.3522.6622.1922.24-0.1877,19257522.1922.3444,2074,1555,4004,1986,6684,8005,5644001,800
2017-07-13TAD23.0023.0022.2922.42-0.46221,0101,37622.3422.42112,54916,19922,50014,1192,44230,00017,5013005,400
2017-07-12TAD22.8122.9922.6922.880.1084,67970422.8022.9348,0565,3006,3002,6751,97713,0004,2713002,700
2017-07-11TAD22.6222.9022.5722.780.08123,97985022.6322.8462,3189,15011,70012,3802,1309,40012,0013004,600
2017-07-10TAD22.6722.7822.6022.70-0.04125,12091922.6122.7053,1147,40020,2008,7042,8906,20019,6121,0006,000
2017-07-07TAD22.9922.9922.3422.740.14140,7191,03222.6322.8376,97210,8006,90011,0533,28414,9009,7107,100
2017-07-06TAD23.3023.3022.5022.60-0.72280,4401,47722.4822.67155,19813,20025,50012,0125,11614,10043,11410011,200
2017-07-05TAD23.1723.4222.6023.320.15283,4001,47723.1923.35176,0378,60020,3009,2074,60112,10039,85510010,200
2017-07-04TAD23.0523.4523.0523.170.14133,13165423.0523.2074,2918,20133,2003,2831,2103,3007,0462,600
2017-06-30TAD22.8123.3322.4423.030.22376,6571,67222.9623.06272,92125,65519,00013,5962,34215,2009,14310018,700
2017-06-29TAD22.0522.8322.0522.810.92577,5392,82322.7722.82356,50013,96376,60027,7838,00043,60033,19315,900
2017-06-28TAD20.1821.9320.1821.891.80616,3493,27421.8921.93339,14718,72063,16037,10315,03053,60077,48960011,500
2017-06-27TAD20.0720.3720.0520.090.04132,35582420.0520.1889,3109,9755,6002,6651,37014,5006,6352002,100
2017-06-26TAD20.3920.4220.0020.06-0.2480,97456920.0020.1048,6712,8007,9001,20561012,4004,1883,200
2017-06-23TAD20.1220.6420.1220.300.17126,30066820.3020.3689,6342,9157,0002,81540519,5003,0311,000