04:51:31 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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 ATS
2019-06-21TALO0.971.000.940.960.05297,8512670.950.96202,7962,5007,71029,70210,1002,00010,54332,500
2019-06-20TALO0.900.960.890.910.06205,5262760.910.95127,9004,40610,11044,6903,5002,92012,000
2019-06-19TALO0.810.880.810.850.03110,7501010.830.8586,3767,5002,1009743,0005,0001,3004,500
2019-06-18TALO0.810.820.810.819,784210.810.824,5385391001,0001,5006071,500
2019-06-17TALO0.790.820.790.8110,357190.810.836,0007007225005004351,500
2019-06-14TALO0.810.830.790.8139,799480.800.8324,9007,5001,5005201,0002,0008791,500
2019-06-13TALO0.790.810.790.81-0.0150,500370.780.8131,5005001,10011,5003,0004002,500
2019-06-12TALO0.800.820.800.820.0414,526220.770.824,5004765505,0002,0005001,500
2019-06-11TALO0.790.800.780.794,535120.780.812,2353001,0001,000
2019-06-10TALO0.800.810.780.79-0.0442,479620.780.8121,0091007,5008,0002,0003,370500
2019-06-07TALO0.830.840.810.83-0.0122,586480.810.858,4005002,0001,5009,500686
2019-06-06TALO0.850.850.810.83-0.0481,1981030.830.8547,2831,0008,65010,00013,500765
2019-06-05TALO0.920.940.840.86-0.03127,0171590.850.9382,9771,5002,0005,40011,00019,0003,6401,500
2019-06-04TALO0.930.930.830.88-0.0572,3841160.880.9141,7305002,5005,0909,24811,0001,816500
2019-06-03TALO0.840.930.830.930.11221,7432800.910.93101,9708,0007,45012,80037,50026,0009,52318,500
2019-05-31TALO0.730.860.7250.810.08290,4832030.780.82229,54419,5007,0002,60513,5141,00015,3202,000
2019-05-30TALO0.720.730.690.73-0.0164,486700.710.7328,36113,0005,0003,6258,0003,0001,0002,500
2019-05-29TALO0.700.740.700.740.0337,550610.700.7523,7003,0008,0008502,000
2019-05-28TALO0.730.7350.690.71-0.02105,0291300.700.7249,8293,0003,7001,70012,80022,0004,5007,500
2019-05-27TALO0.740.760.730.73-0.0130,307400.730.7520,2504501,0253,0005825,000
2019-05-24TALO0.720.740.700.7464,736890.720.7431,4294,0002006,6135,00011,0006,494
2019-05-23TALO0.720.760.690.740.02193,0761780.710.74158,2008,8002,0004,2204,00010,5001,8563,500
2019-05-22TALO0.710.740.710.72-0.0219,615380.710.738,1505003,5002,0004,000965500
2019-05-21TALO0.730.740.700.740.0153,770850.710.7432,6445001,5005,0002,5006,5002,1263,000
2019-05-17TALO0.740.740.700.73-0.0194,4501210.730.7456,0825,5002,1155,0007,43810,5001,8156,000
2019-05-16TALO0.750.770.730.74-0.0292,1521360.730.7545,1256,5002,7867,6005,69212,5002,4499,500
2019-05-15TALO0.760.790.750.760.01119,9781450.760.7960,5133,0007,5009,38014,0955,50015,9904,000
2019-05-14TALO0.790.790.750.75-0.04155,2321480.750.8584,1615,0001,76014,00015,2007,0001,61126,500
2019-05-13TALO0.810.840.780.79-0.0292,6531340.790.8453,01513,0002,6539,4852,5004,0005007,500
2019-05-10TALO0.830.830.810.81-0.0192,5891000.810.8267,2315,50050010,0003585,5001,5002,000
2019-05-09TALO0.850.880.820.82-0.03138,1101570.820.8886,05713,1003,02715,5002,5008,0002,9267,000
2019-05-08TALO0.900.900.850.85-0.0354,597800.850.8831,1002,0005003,5002,9009,0001,5974,000
2019-05-07TALO0.880.900.860.8982,2301040.880.9040,0152,08818,0005,42210,0001,2055,500
2019-05-06TALO0.900.900.880.9030,756400.880.9019,2331,0001,7002,4003,5009232,000
2019-05-03TALO0.920.920.900.90-0.0160,228660.900.9118,7605004005,99929,0004,0005691,000
2019-05-02TALO0.910.920.910.91-0.0225,190440.910.925,2451,0005003,6927,5004,5001,2531,500
2019-05-01TALO0.930.930.930.931,06030.910.941,00060
2019-04-30TALO0.920.930.900.9354,461830.910.9430,5311,0002,0007,3802,5005,0009005,150
2019-04-29TALO0.920.930.910.92-0.0259,408660.920.9337,2631,0033,8939,5004,5007492,500
2019-04-26TALO0.940.950.940.9439,286480.910.9424,0291,2001,6975,7002,5006603,500
2019-04-25TALO0.940.940.930.940.0220,005270.940.9512,8306552,5001,5001,500201,000
2019-04-24TALO0.940.940.900.940.0275,874580.920.9335,20016,5001,0006,64711,0003,500272,000
2019-04-23TALO0.910.920.900.9253,071490.920.9425,5228,00066810,6006,0001,2811,000
2019-04-22TALO0.900.920.890.9222,295380.900.9511,8242,0003,0002,0002,0001,471
2019-04-18TALO0.940.940.850.90-0.05138,669990.900.92112,2945,0003,00013,9251,0002,0004501,000
2019-04-17TALO0.960.960.930.95-0.0320,491330.930.9613,3004,0004916003003001,500
2019-04-16TALO0.930.990.930.980.03118,4561000.950.9992,0405,5002,7182,50011,3401,0003583,000
2019-04-15TALO0.970.990.950.95-0.0438,070400.960.9828,2707,0005001,3001,000
2019-04-12TALO1.011.010.980.98-0.0350,505870.981.0034,3451,5005001,2005006012,400
2019-04-11TALO1.021.021.001.01-0.0232,562691.001.0222,1603,7523,200900800501,700
2019-04-10TALO1.051.061.021.03-0.0244,003741.021.0322,5443,00011,200600596,600
2019-04-09TALO1.061.061.031.05-0.0122,101571.031.0519,201100700100600900500
2019-04-08TALO1.011.071.001.060.06187,4682491.041.06113,12129,2005,0721,0457,2506007,88023,300
2019-04-05TALO0.971.000.961.000.0470,426850.991.0037,9801,6032,07817,5502,5005,9152,800
2019-04-04TALO0.930.970.910.960.02208,9681440.940.96139,7478,5002,6359,4758,0003,0001,11136,500
2019-04-03TALO0.940.960.930.940.0252,604380.931.0025,52021,0005001,0472,4375001001,500
2019-04-02TALO0.910.940.910.91-0.0257,645930.910.9547,0265002,5002,3461,5005001,2732,000
2019-04-01TALO0.970.970.930.93-0.04112,113730.930.9855,3002,5009066,10013,50050028,8074,500
2019-03-29TALO0.990.990.960.97-0.0126,058420.961.0017,8201,5005001,0002,2383,000
2019-03-28TALO0.971.020.960.97313,5041820.970.99199,25824,0005,7007,70019,00022,00030,8465,000
2019-03-27TALO0.981.000.970.97-0.03114,3951650.970.98103,1505,2001,1007009002453,100
2019-03-26TALO1.001.000.981.00-0.02128,4751200.991.00117,8752,7006008001,0005,500
2019-03-25TALO1.011.020.991.020.03116,5541111.011.02103,1653,5002,6252,0001,2644,000