06:18:12 EDT Sun 21 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
2019-04-18TAPS2.472.492.452.45-0.033,767352.442.463,4181003415200
2019-04-17TAPS2.472.502.442.480.0112,723552.402.7011,82520020015048300
2019-04-16TAPS2.482.512.462.47-0.036,035452.462.645,5502001867200
2019-04-15TAPS2.482.512.452.50-0.0321,5841262.452.7013,0176,90045035020010067500
2019-04-12TAPS2.442.562.432.530.0725,7761092.452.7019,7188001,7802051006732,500
2019-04-11TAPS2.502.552.452.45-0.1024,8131282.452.7521,2311,40086140140010020400
2019-04-10TAPS2.542.552.502.5514,006872.502.7511,227800903205171700
2019-04-09TAPS2.522.592.512.55-0.059,367712.512.758,43720040030300
2019-04-08TAPS2.592.602.572.60-0.028,484512.552.756,9574002932212800
2019-04-05TAPS2.612.632.592.620.0367,3352202.592.6463,1057001303,400
2019-04-04TAPS2.652.652.592.59-0.025,312392.582.663,701200156655600
2019-04-03TAPS2.642.652.582.61-0.0514,615992.582.6411,7613004141392,100
2019-04-02TAPS2.732.732.582.66-0.0815,193702.582.9211,3933004002002002,700
2019-04-01TAPS2.712.752.622.740.0521,0201302.603.0018,974140504561,400
2019-03-29TAPS2.692.692.552.690.1020,5801382.672.9915,5021,600902762002,300
2019-03-28TAPS2.732.802.562.59-0.1245,1322582.582.6537,1033,0007002962001333,700
2019-03-27TAPS2.982.982.682.71-0.2846,6702482.632.8035,1565006,800249100653,800
2019-03-26TAPS2.893.032.893.00-0.0333,0022142.843.0924,2021001,9364591002004055,600
2019-03-25TAPS3.183.182.963.03-0.0754,9853112.873.0341,1197,0001,100305615,400
2019-03-22TAPS3.223.263.013.10-0.1462,8113843.053.2552,2606003,6701,4472344,600
2019-03-21TAPS3.013.253.013.240.2493,3386223.173.2574,5474,6002,0755,3302506365,900
2019-03-20TAPS2.943.122.913.000.13124,1326252.933.0974,0857,5008,06421,3642001,50061910,800
2019-03-19TAPS2.952.982.852.870.0469,8984262.802.9327,7539,8006,44422,0982,9003900
2019-03-18TAPS2.602.832.602.830.2269,1433762.792.8325,46517,8003,70018,9382004008401,800
2019-03-15TAPS2.582.612.552.600.0755,9262442.582.6232,6006,3002,50010,93331,1004902,000
2019-03-14TAPS2.442.572.372.530.1050,9872842.502.5831,4005,3002,4739,507321008751,300
2019-03-13TAPS2.222.522.222.430.1359,2863372.402.4343,2402,8005,9202,1743005002524,100
2019-03-12TAPS2.342.342.222.300.0721,5381142.202.3017,9002,700300100338200
2019-03-11TAPS2.232.252.182.23-0.0223,0011202.212.2216,6062002,5351,3058551,500
2019-03-08TAPS2.232.282.192.25-0.0116,8711152.182.2512,0092002,7001,33410028500
2019-03-07TAPS2.172.312.112.250.1040,2872052.232.3925,3003,9006,3293,153100900105500
2019-03-06TAPS2.312.312.102.15-0.1360,6492282.132.3531,91817,6006,2003,328200900103400
2019-03-05TAPS2.282.312.072.280.0157,8603502.232.4032,2957,8009,8323,9503005001,4831,700
2019-03-04TAPS2.592.592.212.28-0.0873,3874562.242.2858,9842,1923,9502,1286005009334,100
2019-03-01TAPS2.392.402.302.360.0546,2642352.312.3936,7003004,7991,4025008631,700
2019-02-28TAPS2.402.442.302.31-0.0822,9091312.312.3520,3001,1002007009600
2019-02-27TAPS2.472.502.312.36-0.1258,7733312.352.4149,0439002,8001,8934003373,400
2019-02-26TAPS2.522.562.442.47-0.0638,6022402.452.5128,3349005,3225271006001,8191,000
2019-02-25TAPS2.662.682.472.54-0.0544,1932712.472.6534,3841,4003,5663891056493,700
2019-02-22TAPS2.542.632.542.590.0248,7952782.582.6536,3171,9006,5392,961500100178300
2019-02-21TAPS2.452.592.452.570.0649,3992162.532.6035,2003,6006,3001,7966005002031,200
2019-02-20TAPS2.512.522.452.5126,777812.462.5517,8006376374001037,200
2019-02-19TAPS2.522.562.462.50-0.0134,4401462.452.5326,1008002,65088710030033,600
2019-02-15TAPS2.522.622.502.5126,4471152.502.7521,5461,1008001012002002,500
2019-02-14TAPS2.532.532.472.51-0.0620,107542.492.5319,075100100300232300
2019-02-13TAPS2.612.612.542.57-0.048,215532.502.655,9502001,64025400
2019-02-12TAPS2.542.612.542.600.0818,9421012.502.6514,827800482006672,400
2019-02-11TAPS2.532.612.512.5230,0651782.502.5923,4007003,4897722001004041,000
2019-02-08TAPS2.582.582.502.52-0.0617,782862.522.657,2958,620400200467800
2019-02-07TAPS2.642.652.542.58-0.0417,1171052.512.6513,4823,15450100131200
2019-02-06TAPS2.652.652.562.600.0110,919752.502.659,941300207510066300
2019-02-05TAPS2.632.632.502.590.0237,8661972.502.6329,6882004,912477600200889900
2019-02-04TAPS2.662.702.572.57-0.0834,0522152.572.6524,0134,6551,1001,0012009832,100
2019-02-01TAPS2.612.712.582.650.0520,6001222.592.7715,0751,2002,700275400850100
2019-01-31TAPS2.612.702.582.60-0.0935,0752022.582.8026,6979001,3754014002025,100
2019-01-30TAPS2.662.732.582.690.0430,1752122.602.8022,8022002,5004355001383,600
2019-01-29TAPS2.722.722.632.65-0.0743,4762372.632.8034,9001,032574674001,4035,100
2019-01-28TAPS2.762.832.662.72-0.0543,9892822.672.7228,5664,7784003006001,6457,700
2019-01-25TAPS2.792.902.742.770.0867,1024312.702.8548,1072,2007,6969071001,4005926,100
2019-01-24TAPS2.792.842.682.68-0.0940,2502282.583.0025,3001004,4331,0002005001178,600
2019-01-23TAPS2.892.912.742.77-0.1194,0134422.703.0471,4442006,5461,80010090022312,800
2019-01-22TAPS2.962.962.822.88-0.0936,2632192.863.1029,1682003,2954202293001512,500