12:21:47 EDT Fri 26 Apr 2019
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-NEO ATS
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
2019-04-16TAPR.UN10.6610.7010.6410.690.0344,21524810.6510.7036,4899002,1735322642,1002571,500
2019-04-15TAPR.UN10.6610.6910.6410.660.0151,66220210.6510.7042,1243221,7851291391,2004635,500
2019-04-12TAPR.UN10.6710.6910.6310.6544,17823010.6310.6728,0338,6001,3601,3302001,5007552,400
2019-04-11TAPR.UN10.7510.7510.6210.65-0.0180,48233410.6410.7044,27310,8007,2512501402,80011,7683,200
2019-04-10TAPR.UN10.7010.7110.6310.66-0.0357,72926210.6310.6937,5215,6005,578250953,0003,4852,200
2019-04-09TAPR.UN10.6610.7110.6310.69-0.0131,86021410.6610.7215,9111,9003,1778401001,6005,7322,600
2019-04-08TAPR.UN10.7010.7210.6610.700.0436,53020110.6710.7226,3152,2002,2253112,2001,8791,400
2019-04-05TAPR.UN10.7410.7410.6510.66-0.0567,39931310.6510.7341,9426,8001,4251,161161,70013,3551,000
2019-04-04TAPR.UN10.7510.7510.6410.71-0.01101,84733810.6410.7455,9253,90029,400755963,0006,2712,500
2019-04-03TAPR.UN10.7310.7610.6810.72-0.0163,29226910.7010.7328,9064,8006,1042,2162853,40015,5812,000
2019-04-02TAPR.UN10.7810.7810.7310.73-0.0564,87423310.7310.7521,7951,9003,32023160030,1286,900
2019-04-01TAPR.UN10.7910.8010.7410.7883,78022210.7610.7852,2044,8003,2501,2001002,0004,72615,500
2019-03-29TAPR.UN10.7810.7910.7510.78-0.0119,50415410.7610.7813,3131,1001,1723302,400891,100
2019-03-28TAPR.UN10.8010.8010.7310.79-0.0149,99426110.7210.7935,5535,1002,3426404003,100591002,700
2019-03-27TAPR.UN10.7710.8010.7710.800.0697,84633610.7910.8080,1125,2501978452914,7002516,200
2019-03-26TAPR.UN10.7810.8010.7310.74-0.04102,87545910.7310.8067,7508,7007,6171,0234006,1004,1857,100
2019-03-25TAPR.UN10.7210.7910.7210.780.0683,82745310.7610.7851,83610,8396,1152005705,7004,4674,100
2019-03-22TAPR.UN10.7910.7910.6110.72-0.03131,64137210.7210.7571,27713,91232,3563405,6002,3565,800
2019-03-21TAPR.UN10.7710.7810.7210.750.01109,64129310.7310.7959,2324,8255,93628,2324,5001,0165,900
2019-03-20TAPR.UN10.7610.7610.7210.74-0.0328,61413510.7210.7414,5705,000730300511,0004,6632,300
2019-03-19TAPR.UN10.7010.7710.6610.770.0677,59432810.7210.7755,8037,6004,0906502,3003,8513,300
2019-03-18TAPR.UN10.7010.7710.6610.710.0667,51730210.7010.7755,1404,8002,3098821,0005862,800
2019-03-15TAPR.UN10.7010.7310.6310.65-0.0575,67724110.6410.7053,82112,6002,158900514,700547900
2019-03-14TAPR.UN10.7410.7410.6510.70-0.0245,52818810.7010.7527,3994,8003,9002002,0002297,000
2019-03-13TAPR.UN10.7710.7710.6710.720.0633,81922410.6910.7426,7111,7001,630725700532,300
2019-03-12TAPR.UN10.6810.7610.6510.66-0.0262,25124810.6510.7436,92216,4002,0011,2601,8005683,300
2019-03-11TAPR.UN10.6610.7210.6410.680.02126,55623410.6810.7080,9218,1001,7151,47080019,05014,500
2019-03-08TAPR.UN10.6810.7010.5610.66-0.0654,23922410.6010.6634,18712,6451,760446418003,3601,000
2019-03-07TAPR.UN10.6810.7410.6810.720.05123,51721710.6610.7235,1265,0003,2015501001,00021,95056,590
2019-03-06TAPR.UN10.6510.7410.6410.670.06119,62331410.6410.7256,2199,6651,720905164,8009,10837,190
2019-03-05TAPR.UN10.6310.6810.5810.61-0.0453,55524910.5610.6338,0555,1001,2005454,3002,7551,600
2019-03-04TAPR.UN10.5510.6710.5310.650.1082,23739510.6010.6763,8177,8003,4451,410711001,5944,000
2019-03-01TAPR.UN10.5410.5710.4610.550.0330,77116010.4610.5623,8232,4007445352,969300
2019-02-28TAPR.UN10.6110.6910.4810.52-0.0855,24928110.4410.5840,0097,3001,5371,030502,2001,4231,700
2019-02-27TAPR.UN10.6610.6610.4910.60-0.0561,14733510.5410.6549,5262,3006605742,0002,7004872,900
2019-02-26TAPR.UN10.6510.6610.5910.650.0555,03524310.6310.6540,1506,4525005483003,3009852,800
2019-02-25TAPR.UN10.7010.7010.5810.60-0.0481,16834910.5810.6659,0328,0213,3887775,2009503,800
2019-02-22TAPR.UN10.6910.7010.6210.640.0445,31122710.6210.6931,5573,4001,9003703,2001,4843,400
2019-02-21TAPR.UN10.5810.7010.5810.600.0470,59628410.5910.6056,1385,3701,7453253102,7004083,600
2019-02-20TAPR.UN10.5310.5810.4610.560.1468,83827710.5610.5954,4304,5003617654604,5004223,400
2019-02-19TAPR.UN10.4710.5510.3610.42-0.0567,80729110.4010.5544,2669,9001,3501,5206,5001714,100
2019-02-15TAPR.UN10.4210.4910.3710.470.0566,71937110.4310.5047,6483,8001,0779231166,4002,0554,700
2019-02-14TAPR.UN10.5110.5110.3810.42-0.0878,84028510.4110.5048,35410,0005,3251,5902,8005,6715,100
2019-02-13TAPR.UN10.4110.5310.2910.500.13137,91645310.4510.5293,7894,2253,4019056,0004,22025,376
2019-02-12TAPR.UN10.4010.4410.3310.37-0.0373,81729610.3610.4337,7783,7001,9004504,4009,68915,900
2019-02-11TAPR.UN10.4410.4810.3410.39-0.0354,68332510.3910.4126,9262,5006,2847451005,4008,2284,500
2019-02-08TAPR.UN10.4610.5110.4010.42-0.0894,33729510.4010.4337,0837,8001,6001,6504,7007,80433,700
2019-02-07TAPR.UN10.4610.5010.3810.500.0283,68438810.4810.5058,15910,0003,7351,4004,5002,1903,700
2019-02-06TAPR.UN10.3810.4810.3810.480.1171,61337410.4510.4950,9483,2001,8481,0503557,2001,7123005,000
2019-02-05TAPR.UN10.2910.3910.2310.370.1139,01821010.3310.3921,9173,3706554603,2005,7163,700
2019-02-04TAPR.UN10.3710.3710.2110.26-0.0446,72922810.2210.3036,1312,2501,0751,300201,6002531004,000
2019-02-01TAPR.UN10.2110.3610.2110.300.10109,92534810.2710.3483,1821,5002,5012,0752954,1008,6727,600
2019-01-31TAPR.UN10.2010.2210.1210.20-0.0268,13328310.0810.2045,9593,6004,3257952584,6004968,100
2019-01-30TAPR.UN10.2410.3510.1510.22-0.0680,81042910.1510.2857,1367,8004,3451,120504,4002595,700
2019-01-29TAPR.UN10.2710.3310.1810.280.03112,49647510.1910.3392,4445,6004,1071,1658005,400802,900
2019-01-28TAPR.UN10.1310.2510.1310.250.1171,11832410.2110.2654,5275,7001,6251,325954,4002463,200