00:57:49 EDT Tue 19 Jun 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-Aequitas NEO
2018-06-18TAD16.5417.3916.5417.120.56416,4241,87717.0617.15280,84756,04720,1009,2393,72421,5002,76710022,100
2018-06-15TAD16.3116.6616.3116.560.21171,68097416.5116.6090,37238,01714,1004,6981,99510,8002,1989,300
2018-06-14TAD16.4816.4816.3316.35-0.03252,8911,04416.3216.42108,83844,93016,4006,4961,83213,6002,89510057,800
2018-06-13TAD16.3016.7016.1916.380.12292,6361,64116.3716.45138,29166,20017,2007,9303,75833,10016,05710010,000
2018-06-12TAD16.5516.5616.1116.26-0.28229,7431,43316.2216.31130,78436,10613,9004,3002,20825,70010,7451005,900
2018-06-11TAD16.7316.9116.5016.54-0.05235,6821,32416.5316.62160,83330,59010,3002,1003,17920,8001,0806,800
2018-06-08TAD16.1416.6216.0416.590.44259,5301,32716.5216.60141,03755,74221,0009,3208,28413,2003,5471007,300
2018-06-07TAD16.0116.2016.0116.150.14173,05190316.1516.1780,34233,34313,0006,5452,7317,4004,89030024,500
2018-06-06TAD15.9216.0615.9216.010.10151,84289916.0016.0285,48922,73013,8005,7691,04412,6001,5108,900
2018-06-05TAD15.9416.2115.8515.91306,4351,71215.9016.08161,52939,60220,40011,9082,39013,3005,51610051,690
2018-06-04TAD15.8015.9215.7515.910.17245,0811,21115.8815.92152,31137,60013,8006,8392,5339,10011,59820011,100
2018-06-01TAD15.6715.7815.6715.740.0899,00873315.7315.7647,66528,7003,6004,2161,0468,3002,1813,300
2018-05-31TAD15.7415.8715.5815.66-0.08203,0831,29015.6115.72122,62135,12216,7007,4412,0546,1005,1452007,700
2018-05-30TAD15.5515.7815.3815.740.08432,4742,42415.7215.79242,25863,19033,20013,41510,24424,00021,56730024,300
2018-05-29TAD15.8516.0115.6015.66-0.28265,5261,54615.6515.70177,46731,81313,6008,1771,56712,00010,7026009,600
2018-05-28TAD15.7816.1515.7815.940.17155,13596415.9016.02102,94720,5758,9003,0702,2568,2002,8876,300
2018-05-25TAD15.8615.9515.7515.77-0.13236,0281,70415.7515.80146,59426,00017,4366,8451,83712,7007,71620016,700
2018-05-24TAD16.1216.2515.8015.90-0.19278,0241,79915.9015.95171,40845,05522,3007,0942,15815,00080960013,600
2018-05-23TAD16.2416.3316.0316.09-0.11239,5861,43616.0316.19146,10338,38515,6006,9027938,50013,10310010,100
2018-05-22TAD16.0516.6316.0516.200.28499,6892,62716.1716.24330,68172,21038,00014,2992,25110,30017,74850013,700
2018-05-18TAD15.9516.0715.8415.92-0.03233,8451,52815.9115.99122,74426,60019,3004,2281,6785,10025,19540028,600
2018-05-17TAD15.9216.1915.8315.95-0.01255,4211,68815.9116.00125,64157,00019,4008,2863,3189,60013,35350018,323
2018-05-16TAD16.0616.0615.6215.96-0.04395,9652,25915.9015.97187,18275,24722,20011,0483,14426,10055,54450015,000
2018-05-15TAD15.8016.1415.7716.000.16276,1511,48215.9216.06167,42949,51110,6009,3083,34725,8002,4562007,500
2018-05-14TAD16.1116.1515.7515.84-0.16223,4381,18915.8015.88120,46366,9038,8007,6951,7538,4001,6147,810
2018-05-11TAD15.5816.1015.5216.000.53311,5801,90115.8816.02192,20634,73024,1009,2303,47612,2004,29631,342
2018-05-10TAD15.3615.8315.3015.470.16589,3002,49615.4615.59423,97070,48332,20016,5223,54513,30015,28030013,700
2018-05-09TAD16.3416.3415.3015.31-1.211,389,7526,55615.3015.31892,356172,03870,00040,1815,25638,400114,71920056,602
2018-05-08TAD17.6017.6216.4316.52-0.88871,2014,30616.5016.69558,42479,12754,40023,4931,90632,30083,75140037,400
2018-05-07TAD17.4717.5917.2217.400.04237,5631,38317.3517.44164,57820,52018,0007,6151,0377,7005,31350012,300
2018-05-04TAD17.1617.4017.1317.360.21124,22688517.3217.3994,3033,68011,5002,1102702,8004,3581005,105
2018-05-03TAD16.8817.1916.8117.150.21164,09394917.1517.16114,88715,45813,5422,6631,1003,7002,04310,700
2018-05-02TAD17.0017.0316.8016.94-0.05280,2901,67816.9116.99163,01922,06240,2003,7107667,20030,63350012,200
2018-05-01TAD17.0317.0716.7216.99-0.04184,3551,04616.9717.0389,71317,97014,3004,0771,0134,90043,9822008,200
2018-04-30TAD17.3017.31517.0017.03-0.24170,43987117.0117.06117,6464,2358,5007,7233885,30023,4471003,100
2018-04-27TAD17.3517.4317.0017.10-0.3589,74552517.2617.2846,83914,4708,2004,2831,9952,7004,8581006,300
2018-04-26TAD17.2217.5517.2217.450.29272,2741,36817.4217.45145,63221,70031,10010,5301,3016,90049,9115,200
2018-04-25TAD17.2617.3117.1117.16-0.08208,7321,52217.1617.2496,39328,61935,4007,6882,11413,0009,01880015,700
2018-04-24TAD17.4517.5417.2417.24-0.18251,5091,65617.2117.25135,42038,20019,25910,2674,42017,20015,91460010,229
2018-04-23TAD17.6917.8617.3617.42-0.22336,7011,79417.3717.50184,39364,20036,0009,4782,90013,80014,46350010,967
2018-04-20TAD17.7617.8817.6017.64-0.11148,06192717.6017.7199,28015,9009,5005,5301,2214,2006,7305,700
2018-04-19TAD17.3018.0017.2817.750.50339,4782,21017.6617.79196,78734,56034,20016,4613,63518,10027,8267007,209
2018-04-18TAD18.6518.6517.1317.25-1.24691,7703,94517.2317.37491,45037,18351,70018,4373,71030,00038,19020020,900
2018-04-17TAD17.4818.5917.4418.491.63744,2784,32918.4118.52516,61249,26058,30010,1652,52733,70048,71440024,600
2018-04-16TAD16.5416.9316.5016.860.34300,2921,26016.8616.90230,96320,01012,9003,8491,8597,60015,7112007,200
2018-04-13TAD16.6816.7416.4316.52-0.12128,52378516.5116.5788,0396,5007,4001,5175594,2006,80810013,400
2018-04-12TAD16.8016.8616.6016.64-0.10237,0851,16616.6216.70163,5309,03116,5003,5911,3504,60030,4838,000
2018-04-11TAD17.0317.0516.7316.74-0.28126,34391616.7316.8180,7999,67812,7002,2417443,6009,5817,000
2018-04-10TAD17.0917.20516.9817.020.02196,1741,00316.9617.07154,8645,16011,4003,1341,5434,8009,6521005,521
2018-04-09TAD16.9717.1416.8617.000.10158,9941,03116.8717.12100,30110,15022,3003,2891,2733,70011,6813006,000
2018-04-06TAD17.1017.1316.8416.90-0.23162,1541,10816.8916.94111,62510,42416,2004,3221,8004,2005,5784007,605
2018-04-05TAD16.6117.1716.6117.130.56389,2032,24617.1317.14261,50540,97551,7003,3362,7804,80013,60710010,400
2018-04-04TAD16.5416.6316.4216.570.07331,5141,63816.5416.63180,56518,10022,7005,19797013,10077,98210012,800
2018-04-03TAD16.4016.5616.3716.500.11263,6901,32416.4616.50172,53714,48828,6006,7905135,10018,76216,900
2018-04-02TAD16.3916.4216.2416.39299,1171,67416.3616.42218,11910,51523,6007,0477975,70022,53910010,700
2018-03-29TAD16.5916.5916.3616.39-0.15229,8311,18716.3816.43155,72011,80014,4006,9689724,3002,67115,00018,000
2018-03-28TAD16.6716.6716.3916.54-0.17206,4101,50916.5016.75130,83212,40019,1006,4441,7008,1005,73422,100
2018-03-27TAD16.9617.0116.6716.71-0.27208,7781,55116.6616.75134,75114,32218,5005,6792,2668,5003,86010020,800
2018-03-26TAD17.4717.4916.9016.98-0.35436,9302,61716.9817.01313,51219,89544,5007,6702,38410,40021,56930016,700
2018-03-23TAD17.6417.8617.2717.33-0.30233,3651,47217.3317.48163,6669,53027,4004,4751,0548,0005,94030013,000
2018-03-22TAD17.8717.9217.5717.63-0.27181,0711,17617.6217.63141,3414,11514,8001,7001,0563,9005,4598,700
2018-03-21TAD17.8418.0017.8017.900.05168,1061,23417.8817.99105,9576,52035,0003,5255723,2002,93230010,100
2018-03-20TAD17.9118.0217.8117.85-0.11205,8701,14217.8417.90146,4396,58325,3002,7932116,2005,64410012,600
2018-03-19TAD17.9418.0117.8217.96214,5221,42217.9417.96135,44114,10028,1004,2611,31311,30011,1932008,614