12:16:48 EDT Sun 26 May 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
2019-05-24TAPHA9.059.988.939.881.2613,965,38629,1749.879.888,006,7341,284,1342,890,150674,97744,202236,900172,242900655,147
2019-05-23TAPHA9.009.028.608.62-0.414,446,61510,4148.628.652,599,698410,034818,473154,44913,281110,30050,082290,298
2019-05-22TAPHA9.179.259.029.03-0.132,477,0296,6879.029.031,383,536248,405521,78684,7087,84735,80027,340167,607
2019-05-21TAPHA9.179.509.089.16-0.053,516,5858,6339.169.171,937,889423,181681,497137,8765,21460,70042,038228,190
2019-05-17TAPHA9.369.459.169.21-0.142,693,2396,6189.219.231,573,147307,782456,95894,7703,29949,20041,533166,550
2019-05-16TAPHA9.469.579.339.35-0.082,629,1436,3269.329.351,471,371322,030500,87289,0885,02153,60052,153100134,908
2019-05-15TAPHA9.289.489.169.430.083,573,2859,4049.439.461,842,334464,986732,406110,1066,964182,20043,788190,501
2019-05-14TAPHA9.309.539.189.350.214,056,7399,8219.359.362,154,453540,331798,214140,74617,86283,00037,483284,650
2019-05-13TAPHA9.439.489.019.14-0.484,410,39512,6079.129.142,164,365606,3501,013,066113,30520,919149,70068,408300273,982
2019-05-10TAPHA9.089.639.029.620.515,617,32513,6059.609.633,204,979717,7141,024,539110,51211,877130,000147,278270,426
2019-05-09TAPHA9.299.369.019.11-0.233,703,8219,2579.079.122,094,546523,814656,33173,6338,41396,10024,274226,710
2019-05-08TAPHA8.959.648.9059.340.356,351,85815,2079.349.363,350,093903,1851,351,550146,18222,971191,70093,530200292,447
2019-05-07TAPHA9.219.228.918.99-0.273,847,71510,2168.989.002,237,374474,016599,40470,22317,464187,50047,974213,760
2019-05-06TAPHA9.109.268.989.26-0.065,124,31214,1579.249.282,955,523783,120897,19282,9897,999173,40021,784300202,005
2019-05-03TAPHA9.619.889.319.32-0.286,570,51617,0279.329.373,300,938832,8301,478,930166,31233,977245,500224,319300287,410
2019-05-02TAPHA9.909.959.399.60-0.354,967,13315,6019.609.612,715,863637,215785,835125,36015,834188,500171,0464,700322,780
2019-05-01TAPHA10.2510.269.959.95-0.273,091,9788,4299.959.981,611,435383,943577,04269,02815,328155,900104,993174,309
2019-04-30TAPHA9.9010.289.8610.220.295,334,22313,27210.2110.243,175,565491,722853,236158,47016,473222,200130,0372,200284,320
2019-04-29TAPHA10.1510.189.909.93-0.224,676,76314,7269.939.942,334,299545,365782,993120,49118,361342,500256,004276,750
2019-04-26TAPHA10.4510.4510.11510.15-0.153,287,6968,90610.1510.191,944,236342,653519,22886,4486,27454,000154,647300179,910
2019-04-25TAPHA10.5510.5510.2510.30-0.283,582,0677,83710.2810.312,308,482342,450532,47960,3089,90466,70076,194200185,350
2019-04-24TAPHA10.5210.6510.4310.580.053,034,6317,97610.5210.581,622,074486,383530,51189,52212,64292,30095,414105,785
2019-04-23TAPHA10.5010.6210.3410.530.083,455,1629,10010.5010.532,002,442342,897665,99882,5197,91471,200163,512200118,480
2019-04-22TAPHA10.2510.5710.1510.450.204,499,57912,26610.4510.462,492,711572,875686,388201,73318,32884,100222,254221,190
2019-04-18TAPHA10.8010.8010.0810.25-0.2210,573,09126,61210.2510.265,893,5101,234,0041,837,525435,65992,291223,900300,8558,300547,047
2019-04-17TAPHA11.2511.3310.4110.47-1.1115,376,33136,58410.4310.489,647,0811,175,6912,616,739492,38553,216185,300619,6992,000583,720
2019-04-16TAPHA11.5711.9211.5711.580.085,441,79613,59911.5811.623,204,830700,285818,151180,32418,722114,800115,604289,080
2019-04-15TAPHA11.6012.1611.2811.50-1.9113,916,14634,94611.5011.528,224,6751,731,8182,157,929656,85977,684176,700232,438658,043
2019-04-12TAPHA13.2013.4813.1113.410.364,881,20212,54813.4013.442,788,903659,105777,722126,90620,813257,40079,1414,700166,512
2019-04-11TAPHA13.2813.4312.9113.05-0.313,345,2399,06013.0513.111,948,868349,703607,98569,90927,09668,50085,8431,000186,335
2019-04-10TAPHA12.8713.3612.7513.360.493,719,6498,73513.2313.362,140,319458,355663,724119,72924,05665,20065,666100182,500
2019-04-09TAPHA13.1613.1712.7012.87-0.423,891,63310,22812.8712.892,208,445506,417663,192158,80120,05565,80085,403183,520
2019-04-08TAPHA13.4513.4613.1313.29-0.142,809,7667,34113.2313.291,607,115370,447474,66698,9059,06853,70043,965151,900
2019-04-05TAPHA13.4613.5713.3313.430.143,054,0387,27613.4313.451,857,293363,167497,29285,5706,27069,40022,446152,600
2019-04-04TAPHA13.1613.3913.0813.290.173,429,2748,37513.2313.292,173,822481,891434,60784,63917,59360,30021,484154,938
2019-04-03TAPHA13.0013.3212.8313.120.073,969,54811,46413.1013.132,362,699512,923533,191131,77014,213173,60052,252188,900
2019-04-02TAPHA13.1513.5513.0213.05-0.225,843,68916,17713.0413.053,392,321751,045943,017297,16548,585107,60062,3963,900237,660
2019-04-01TAPHA12.6013.3212.5013.270.817,209,09216,94813.2213.274,240,366747,7201,153,675307,95127,238111,100151,217469,825
2019-03-29TAPHA12.3212.5812.1012.460.153,804,76510,53712.4612.492,083,965517,748746,794133,97713,25198,40046,930200163,500
2019-03-28TAPHA12.2712.6211.7312.31-0.024,615,81212,44112.3112.332,510,746738,675769,845191,79421,775128,60015,470238,907
2019-03-27TAPHA12.9812.9812.1812.33-0.634,333,70611,47212.3112.332,407,546672,185656,701151,22812,586124,90020,875100287,585
2019-03-26TAPHA13.0513.1712.8012.960.094,489,3329,77412.8712.982,678,838609,887777,570131,49327,65160,70026,184100176,909
2019-03-25TAPHA12.7513.0212.4312.870.075,381,62713,61212.8512.943,262,897890,593784,523171,08212,54070,10032,492300157,100
2019-03-22TAPHA13.2513.3312.6812.80-0.595,253,77413,67812.8012.833,057,111760,306814,844201,10125,53374,60018,638301,641
2019-03-21TAPHA13.3913.5913.0813.39-0.034,299,02510,84813.3913.432,444,184618,369717,281148,73313,76167,10032,937300256,360
2019-03-20TAPHA13.5513.7713.3113.42-0.295,858,06514,74613.4113.463,526,139791,004931,283162,85723,98970,20017,408335,185
2019-03-19TAPHA13.9314.1413.4213.710.0610,254,63523,22213.7013.746,416,0551,324,7031,453,292316,65040,374111,80054,880536,881
2019-03-18TAPHA12.7513.7412.7013.650.8311,733,10025,09313.6313.657,119,4921,491,0091,767,664414,50542,391136,00066,464695,575
2019-03-15TAPHA12.6512.8412.5012.820.174,470,74210,77512.7912.832,690,838549,065690,832127,43417,71590,30033,1663,500267,892
2019-03-14TAPHA12.6712.7812.5012.65-0.073,490,2649,51812.6012.682,082,929433,194585,72497,13417,18976,60017,311180,183
2019-03-13TAPHA12.9913.0812.6812.72-0.034,415,00711,75012.7212.752,540,064712,245656,403124,40414,20885,20035,8552,800243,828
2019-03-12TAPHA12.8513.1812.7512.75-0.234,295,79412,10812.7512.782,526,778540,569633,032169,77518,447103,40043,3389,500250,955
2019-03-11TAPHA12.8013.1312.6712.980.224,297,92210,79612.9813.012,495,467569,745687,504166,37023,57695,50021,245200238,315
2019-03-08TAPHA12.5012.8012.2912.76-0.156,802,98817,67512.7612.793,993,4601,007,030993,739322,10842,839111,90035,202296,710
2019-03-07TAPHA13.4913.5712.8012.91-0.637,247,67218,16712.8912.914,420,6641,084,9411,060,118235,87320,109110,10035,327280,540
2019-03-06TAPHA13.8414.0813.3913.54-0.327,284,60517,74313.5213.544,673,924912,015982,676246,39237,58881,00030,275200320,535
2019-03-05TAPHA13.7514.0313.6113.860.018,559,85417,94213.8213.865,229,7171,013,1211,307,606292,57841,146143,80036,787200494,899
2019-03-04TAPHA14.0014.2113.4713.850.379,607,72622,94813.8013.855,785,8011,377,4701,217,667468,12039,989139,300181,067398,312
2019-03-01TAPHA13.7113.8213.3313.48-0.166,291,37913,78713.4713.484,002,325816,476809,232184,36424,21390,60033,804330,365
2019-02-28TAPHA13.3913.8913.2813.640.279,293,94319,35613.6013.645,816,5261,265,9831,300,121388,43134,24177,90032,674378,067
2019-02-27TAPHA13.4913.6013.0713.37-0.145,900,86814,33613.3713.383,824,377838,758625,841227,39424,95972,60032,917254,022