06:13:33 EST Fri 24 Nov 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
2017-11-23TAD18.5118.6918.4818.680.20131,98494018.6618.7079,6087,42520,1002,59559310015,1636,400
2017-11-22TAD18.4018.5818.4018.480.15154,52080418.4718.53127,9484,0709,4001,9261,2484,7285,200
2017-11-21TAD18.4118.6318.2818.33-0.04331,0711,78218.3018.43221,80619,94534,9006,6765,34260030,10211,700
2017-11-20TAD18.4418.5618.3518.37-0.10211,6301,00718.3318.46112,0665,45014,3004,1322,60210031,18033,3008,500
2017-11-17TAD18.7918.7918.3318.47-0.27235,8961,45118.4118.52183,74711,90016,1004,3572,0197,77310,000
2017-11-16TAD18.3018.7918.2518.740.49204,9051,27418.7018.79171,6246,45011,3002,8363,0142002,2817,200
2017-11-15TAD18.0918.2817.9018.250.07287,6452,01118.2318.30216,2906,73528,4005,9614,18610015,8739,600
2017-11-14TAD18.4918.4918.1118.18-0.17223,9191,46418.1518.20156,1153,90814,6002,1906482,60013,35810030,400
2017-11-13TAD18.3518.4518.2118.350.01200,4501,30018.3518.40149,2433,70021,0002,7621,1492,6007,39612,600
2017-11-10TAD18.4918.5418.2018.34-0.15312,4101,91118.3218.35225,7947,58034,2004,9006993,70021,33714,200
2017-11-09TAD18.6018.7418.3518.49-0.14298,8042,07018.4718.50223,1408,88227,1007,5102,3036,3004,16920019,200
2017-11-08TAD18.7518.9618.3518.63-0.11417,6632,52718.6218.70301,86518,61635,2005,5489,96312,30016,07110017,700
2017-11-07TAD19.1419.4218.5318.74-1.28895,1594,56418.7318.74756,28227,64518,40021,19811,07814,40011,4562,20032,500
2017-11-06TAD20.0320.0719.8720.020.09214,7781,26219.9820.03137,07614,00021,4003,1926,8884,70019,5221007,700
2017-11-03TAD20.1220.1319.8519.93-0.15240,0901,42419.9219.95170,46617,10917,0004,7191,3667,10010,13010012,100
2017-11-02TAD20.5520.5519.9920.08-0.47339,9941,84520.0520.28272,45210,75020,3006,7251,3637,6007,5049,800
2017-11-01TAD20.5220.7020.5220.550.11114,36479120.5120.6386,5887,0156,8003,5498553,9002,0571003,500
2017-10-31TAD20.5720.5820.4020.44-0.10146,57294920.4220.5099,7384,77515,4002,4458,5492,1005,8657,700
2017-10-30TAD20.7820.9320.4920.54-0.32204,9101,32820.5220.54147,8946,74415,8003,7756,7043,8003,19310,900
2017-10-27TAD20.6220.8720.4720.860.23213,8781,20420.8420.87129,8319,00015,4004,66514,1455,20019,23716,400
2017-10-26TAD20.9020.9020.4420.63-0.27263,5221,64820.6020.63196,5895,86118,6003,7087,5367,10012,92820010,600
2017-10-25TAD21.0321.0320.8520.90-0.15109,06263520.8620.9555,6353,6408,2003,6308753,00028,7825,300
2017-10-24TAD21.0421.1020.8221.050.07140,71280821.0221.0798,1982,80010,9002,7975,6893,9006,5289,900
2017-10-23TAD21.0921.0920.8620.98-0.12104,25671720.9821.0351,1842,20015,8003,9673552,0009,15019,600
2017-10-20TAD20.8621.1420.7321.100.32232,1801,37121.0721.13145,6856,40013,8005,14910,0384,30021,30825,500
2017-10-19TAD20.7120.8020.6120.780.10115,41496720.7620.8053,1508008,2003,2353,3794,40018,15024,100
2017-10-18TAD20.6720.8520.6720.680.0174,36061420.6720.7843,1542,2004,8001,8701,4392,1004,69713,800
2017-10-17TAD21.0921.1420.6420.67-0.24143,60576820.6420.7882,1403,70022,7133,7556,5072,3004,69017,800
2017-10-16TAD21.1421.2420.8320.91-0.17119,40980520.8421.0070,1483,6559,4005,3446,1002,4004,56240017,400
2017-10-13TAD20.8321.1520.7721.080.33151,46796321.0521.1498,1796,29511,9004,1465,6035,0007,94412,300
2017-10-12TAD20.8921.1020.7120.75-0.06249,3021,56620.7020.84183,3227,47014,7006,7272,0855,5008,29820,700
2017-10-11TAD20.2720.8720.2020.810.57489,7171,80220.8020.87225,54513,94728,6009,7279,87220,80023,126157,900
2017-10-10TAD20.2820.3620.2020.24-0.04190,6881,12520.1820.31100,0685,34033,2004,81812,16424,2002,1981008,400
2017-10-06TAD20.2820.4820.1420.28-0.02221,9931,24220.2620.33144,0995,68022,2004,9971,2627,90020,55540014,900
2017-10-05TAD20.7220.7420.2420.30-0.36271,5101,43820.2820.30172,5309,74310,7008,7387195,90050,98010012,100
2017-10-04TAD20.5920.8420.5420.660.07110,62387420.6120.6867,6224,10014,6002,9101,3788,5005,6135,900
2017-10-03TAD20.6520.9020.5820.59-0.01138,62289220.5820.6978,9993,20020,7004,2431,2043,40019,5767,300
2017-10-02TAD20.5620.7420.5020.600.03190,7361,00320.5920.68124,6342,0759,1002,9599,5843,50030,9841007,800
2017-09-29TAD20.9520.9620.5520.57-0.38269,89587920.5720.64143,2237,05072,7005,16110,1355,20020,5265,900
2017-09-28TAD20.8521.2020.82520.950.06170,83288520.8620.9696,1894,40043,2002,3771,2075,20013,0595,200
2017-09-27TAD20.8420.9520.8020.890.03102,08266320.8920.9871,6174,7005,2003,7314994,6006,4355,300
2017-09-26TAD20.8420.9420.6520.86-0.04113,63466020.8420.9379,0395,2008,3002,4925123,4006,3918,300
2017-09-25TAD20.7321.0120.7320.900.10215,29187820.8020.99149,8616,80040,4004,6251,3104,9001,0956,300
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