04:38:23 EDT Mon 22 Jul 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
2019-07-19TAPHA8.408.508.308.38-0.021,143,9913,5128.328.40708,368122,760176,29253,39866713,1007,10662,300
2019-07-18TAPHA8.548.648.308.40-0.191,551,5925,4658.398.42815,841221,130278,75281,2049,30519,60058,2601,10066,400
2019-07-17TAPHA8.328.748.258.590.333,131,5888,6758.508.601,695,583407,788527,123161,07513,91494,000111,305200120,600
2019-07-16TAPHA8.218.408.068.260.063,316,1874,5678.248.261,047,395209,850304,23980,6987,43117,70027,8741001,620,900
2019-07-15TAPHA7.978.287.808.200.083,080,1836,9758.178.201,958,482318,950474,796121,5856,70621,30042,247136,117
2019-07-12TAPHA8.508.528.008.12-0.413,450,6709,1758.098.121,982,950475,591527,486167,93014,52843,00078,690100160,395
2019-07-11TAPHA8.668.778.508.53-0.142,102,5645,2638.538.571,171,350230,580402,52293,84614,19815,50036,844100137,624
2019-07-10TAPHA8.878.938.678.67-0.201,365,4293,8628.678.70793,412155,439265,58744,0765,87225,50025,52350,020
2019-07-09TAPHA8.758.958.618.870.031,586,4494,7838.848.87897,968196,220240,49656,1673,22984,80033,41374,156
2019-07-08TAPHA8.858.888.658.84-0.101,919,2024,9768.838.871,151,335188,257316,19682,50912,05334,00039,60210095,150
2019-07-05TAPHA9.009.048.888.94-0.051,139,4453,5088.928.95605,291126,792207,56761,5019,03935,80029,01210064,343
2019-07-04TAPHA8.959.008.888.990.02495,4551,5618.938.99250,30764,355115,5863,38728622,2003,33436,000
2019-07-03TAPHA8.959.1358.808.970.012,116,4895,7208.969.001,090,734242,394388,93177,7806,491132,90030,159147,100
2019-07-02TAPHA9.169.198.928.96-0.251,995,8445,4388.968.991,119,620168,210395,53664,8878,465143,90033,41161,815
2019-06-28TAPHA9.319.389.109.21-0.071,519,4594,2819.199.21877,677138,850302,48463,2832,31010,10047,30577,450
2019-06-27TAPHA9.139.369.079.280.162,685,4856,2729.269.281,401,044252,350568,56793,2195,85816,600107,347100240,400
2019-06-26TAPHA9.209.249.099.120.021,687,1173,9729.129.16988,900170,688321,07460,2112,8498,30024,850110,245
2019-06-25TAPHA9.329.449.109.10-0.252,033,8485,6319.109.121,097,073270,701379,90584,3394,76334,90059,667102,500
2019-06-24TAPHA8.889.518.769.350.333,947,7039,8189.359.362,157,561433,821826,133145,1929,13671,70089,420214,740
2019-06-21TAPHA8.699.028.399.020.163,854,0739,6248.899.022,109,374438,662774,132175,0139,67659,200103,322300184,394
2019-06-20TAPHA9.019.058.858.86-0.111,903,7855,7068.868.891,038,354222,618364,83872,3266,56467,30047,13084,655
2019-06-19TAPHA9.079.238.948.97-0.162,062,2716,0118.968.971,089,903224,563411,01787,89014,80828,60059,540145,950
2019-06-18TAPHA9.219.349.079.13-0.051,833,5254,8119.109.131,003,425190,857418,96981,4312,18025,90023,47187,292
2019-06-17TAPHA9.189.248.959.180.072,125,1495,7209.189.221,189,213209,520386,424104,3632,62628,60048,603100155,700
2019-06-14TAPHA9.209.249.019.11-0.142,700,0897,2929.109.171,483,793312,762507,69283,2802,77189,30069,091151,400
2019-06-13TAPHA9.649.729.179.25-0.364,388,92612,3719.259.302,358,520407,735944,480203,0266,040145,80078,925900243,500
2019-06-12TAPHA9.559.879.449.61-0.123,238,9637,2889.619.651,790,929399,695576,873121,77824,72891,600119,485100113,775
2019-06-11TAPHA9.909.959.409.73-0.134,813,58312,3069.729.762,777,698432,759937,639207,8577,07788,500109,347252,706
2019-06-10TAPHA9.8410.089.809.860.194,378,2959,4039.869.872,523,444618,617659,001155,81520,15170,900123,757206,610
2019-06-07TAPHA9.239.939.229.670.4210,841,32123,3539.649.685,781,6501,102,9782,335,612521,82235,153150,700191,413100721,893
2019-06-06TAPHA9.019.258.799.250.243,361,9257,6539.219.251,883,868257,369792,394152,80414,62484,10034,736142,030
2019-06-05TAPHA9.359.358.829.01-0.094,889,09611,5929.019.022,960,284550,134819,138196,86612,84095,20024,699229,935
2019-06-04TAPHA8.659.128.639.100.585,238,27812,2959.089.102,963,844599,806924,217216,7048,48697,30072,945354,976
2019-06-03TAPHA8.959.1358.468.52-0.415,186,88215,2828.508.522,605,976619,8261,045,736296,03264,725103,200112,320339,067
2019-05-31TAPHA9.079.208.828.93-0.404,579,09811,0378.908.932,360,139412,5641,040,339213,31235,944107,000176,894232,906
2019-05-30TAPHA9.509.709.189.33-0.113,674,0608,6769.309.362,001,294420,602755,879149,26612,738105,40043,501300185,080
2019-05-29TAPHA9.509.579.309.44-0.384,516,1849,8039.429.472,741,753425,815786,540197,24815,71182,20059,341100207,476
2019-05-28TAPHA10.3010.359.589.82-0.518,733,44719,1019.769.834,878,777994,3551,637,159402,14831,504188,60091,869509,035
2019-05-27TAPHA10.0010.489.8510.330.457,753,68712,55910.2810.334,332,2331,217,8921,200,264179,96516,543144,300152,467100509,923
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
2019-05-14TAPHA9.309.539.189.350.214,056,8399,8229.359.362,154,453540,331798,214140,84617,86283,00037,483284,650
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
2019-04-23TAPHA10.5010.6210.3410.530.083,455,3629,10210.5010.532,002,442342,997665,99882,5197,91471,200163,512200118,580