12:47:54 EDT Tue 16 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
2019-07-15TAPR.UN10.5910.66510.5210.620.0289,81446210.6210.6457,77010,1003,3731,8133452,20031313,900
2019-07-12TAPR.UN10.6010.6310.5310.60-0.0167,51730510.5110.6336,7828,1002,0503002501,90015,0353,100
2019-07-11TAPR.UN10.5110.6410.5110.610.10106,31549610.6110.6484,9998,9002921192,8001059,100
2019-07-10TAPR.UN10.4910.5510.4610.510.06289,29456110.4810.58107,1456,4003,130790305,300255166,244
2019-07-09TAPR.UN10.4710.5010.4410.45-0.01109,28651110.4510.4868,4363,80011,4101,3636705,20040718,000
2019-07-08TAPR.UN10.4710.5010.4410.46-0.01155,90554910.4310.49110,9096,20014,7511,1909502,70010550018,600
2019-07-05TAPR.UN10.4610.4710.3910.47-0.01183,65077910.4610.4791,0705,60015,3054,2512,7042,10042,5202,30017,800
2019-07-04TAPR.UN10.4410.4810.4210.480.03161,22941610.4210.48110,8051,00013,7553,044502,1003,77526,700
2019-07-03TAPR.UN10.4110.4510.4010.450.06430,4471,01910.4310.45213,1622,70018,4754,2454,53016,40010,8041,800158,331
2019-07-02TAPR.UN10.3710.4110.3510.390.06313,72398510.3910.41229,36414,80018,38090820019,0001,57130029,200
2019-06-28TAPR.UN10.3010.3510.2510.33318,75543710.2610.34286,81212,5473,7252,0116603,7003,6005,600
2019-06-27TAPR.UN10.3510.3510.2510.33-0.04132,46035010.2710.3599,1826,90012,5812,1652328001,6009,000
2019-06-26TAPR.UN10.4110.4210.3210.37-0.06169,63345310.3610.37140,3227,2507,1108426095,0007007,800
2019-06-25TAPR.UN10.4310.4310.4010.43187,48135610.4010.43155,1632,86613,3143,3381001,30050010,900
2019-06-24TAPR.UN10.4010.4310.4010.430.0295,07223410.4210.4383,4863004,972357578003004,800
2019-06-21TAPR.UN10.4310.4310.4010.41-0.02130,47632310.4010.42105,31612,2003,6791001,3743,0003004,507
2019-06-20TAPR.UN10.4210.4310.4010.43133,94135110.4110.43108,5984,08612,3068511005007006,800
2019-06-19TAPR.UN10.4310.4310.4110.430.01171,90239610.4110.43110,3602,05812,8981,7501125,90028,8008009,224
2019-06-18TAPR.UN10.4410.4410.41510.42-0.01119,99329610.4110.43104,0681,1035,6166022991,8004006,105
2019-06-17TAPR.UN10.4110.4410.4010.430.01100,49227410.4110.4385,6873,9831,9352051,1772,5001,4001003,505
2019-06-14TAPR.UN10.4210.4410.4010.420.02181,93534510.4010.44118,21025,07515,1758,2004,7752,9001,0006,600
2019-06-13TAPR.UN10.4510.4510.3810.40-0.39544,38684210.4010.41452,4387,1219,5843,06023,7634,30020,90023,220
2019-06-12TAPR.UN10.8310.8510.7610.7965,85030610.7510.8047,1152,0002,7751,1431721006,0456,500
2019-06-11TAPR.UN10.7810.8510.7610.7956,15926810.7510.8443,1774,9001,0918091003,2822,800
2019-06-10TAPR.UN10.7810.8510.7410.790.0474,97730110.7610.8044,22811,1001,8457527190011,0815,000
2019-06-07TAPR.UN10.7510.8510.6910.750.01227,90539510.6910.8094,7182,5001,9011,1745004,462122,650
2019-06-06TAPR.UN10.7310.7510.6510.74-0.0144,72719810.6810.7535,3704,8004105411052002543,047
2019-06-05TAPR.UN10.6010.7910.5910.750.13336,44733010.7310.7882,53412,0702,05016,279802,0002,928218,506
2019-06-04TAPR.UN10.5910.6410.5010.620.0539,74020710.6010.6327,3435,300101550701,9003264,150
2019-06-03TAPR.UN10.4210.6010.3210.570.14116,49833410.5010.6282,0373,6003,2011,0855220019,4236,900
2019-05-31TAPR.UN10.4010.4610.3610.43-0.0865,59826010.3910.4945,9876,4246,753680955003594,800
2019-05-30TAPR.UN10.4610.5410.4410.49-0.0152,07522610.4310.5539,8819004008943,200951006,605
2019-05-29TAPR.UN10.5210.5410.4010.50-0.0267,28528710.5010.5144,1407,0004,6031,0109004,8324,800
2019-05-28TAPR.UN10.5610.5910.5110.52-0.0136,03222510.5110.5324,7033,8006904741721,0002934,900
2019-05-27TAPR.UN10.5010.5510.4710.530.0665,95517410.5210.5554,2571,7001,4001,3251002,6734,500
2019-05-24TAPR.UN10.5410.5510.4510.47-0.08107,94235210.4510.5579,74310,6006,1244002,0001758,900
2019-05-23TAPR.UN10.5410.5710.5310.55-0.0333,09719610.5310.6318,0816,1003,0362401402,2003003,000
2019-05-22TAPR.UN10.6910.6910.5610.58-0.0444,23521610.5510.6030,3112,3002,1006751312002,9185,600
2019-05-21TAPR.UN10.7610.7610.5510.620.0186,04336810.6110.6256,0329,9004,9001,4406001,6002,0719,500
2019-05-17TAPR.UN10.6410.6910.6010.61-0.0149,80726810.6110.6429,7971,1003,81162111,4007,0586,019
2019-05-16TAPR.UN10.7310.7810.5510.62-0.09147,90049810.6110.68113,16910,0009,8019531007002,07711,100
2019-05-15TAPR.UN10.5610.7410.5610.710.1675,34533310.6810.7450,7128,9001,3911,2833173,2002,2427,300
2019-05-14TAPR.UN10.5210.6110.5210.55-0.0241,53225410.5510.6030,2102,2009006372001,5002855,600
2019-05-13TAPR.UN10.5610.5710.4510.57-0.0140,50722910.5110.6027,6983,5001,1532001,4001561006,300
2019-05-10TAPR.UN10.6010.6110.5110.580.0648,85128210.5010.5831,2952,4004,719980932,3008646,200
2019-05-09TAPR.UN10.5510.5610.4210.52-0.0449,07225110.4910.5233,0897,2003758451892,9003744,100
2019-05-08TAPR.UN10.6410.6410.5410.56-0.0423,35015010.5210.6014,1322,1753696002,1002743,700
2019-05-07TAPR.UN10.5810.6410.5510.600.0241,40924310.5810.6530,7951,7006031,0303241,8002574,900
2019-05-06TAPR.UN10.5510.5810.4810.58-0.0257,20323810.5210.5844,2282,2002,1017103001,4646,200
2019-05-03TAPR.UN10.5810.6310.5210.600.0252,89825710.5910.6235,7455,9001,1551,0002,300986,700
2019-05-02TAPR.UN10.6010.6010.5310.580.0347,86827310.5210.6035,6541,0431,4001,1753102,7003865,200
2019-05-01TAPR.UN10.6310.6710.5410.55-0.1183,22635710.5410.6060,6936,100955400702,10090812,000
2019-04-30TAPR.UN10.6710.6910.6010.6625,14217310.6510.6918,5561,2005018852004003,400
2019-04-29TAPR.UN10.6810.6910.6010.66-0.0466,67531110.6610.6949,5143,4652,842918374002999,200
2019-04-26TAPR.UN10.6310.7010.6010.700.0756,88623210.6410.7240,1946,2001,464500401,8005886,100
2019-04-25TAPR.UN10.6610.7110.6310.63-0.0748,09519910.6310.6438,1082,200588501701,2003285,100
2019-04-24TAPR.UN10.6710.73510.6510.700.0356,07430910.6710.7436,0181,5003,1301,6402882,3005,8985,300
2019-04-23TAPR.UN10.6510.7410.6510.67-0.0447,43723210.6810.7232,7272,9001,6003004541,5002,0565,900
2019-04-22TAPR.UN10.7510.7510.6710.71-0.0240,99218510.6910.7236,9805003733255005141,800
2019-04-18TAPR.UN10.6510.7410.6310.730.0869,49228810.6610.7557,2592,6002,8601,5762,9007971,500
2019-04-17TAPR.UN10.6910.7410.6510.66-0.0348,94521310.6510.7041,8792,8001,5811,037842002641,100