18:52:21 EDT Tue 18 Jun 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
2019-06-18TAPS2.772.862.692.70-0.1217,0181152.612.9213,0661003023001005502,600
2019-06-17TAPS3.003.002.792.82-0.1915,7061132.752.9411,9411005003001231422,600
2019-06-14TAPS3.003.052.903.010.0543,2832933.003.0133,7101,0001,2008734004009004,800
2019-06-13TAPS2.952.962.682.960.0540,3062942.912.9625,7506,0001,2041,0997004535,100
2019-06-12TAPS2.642.912.642.910.2232,5782622.752.9122,3002002,2008061002002726,500
2019-06-11TAPS2.692.772.512.690.1878,8284112.602.7966,9004,8001,8401,5885001001003,000
2019-06-10TAPS2.432.562.402.510.075,499542.403.003,70038039010410025800
2019-06-07TAPS2.472.502.412.44-0.036,875562.433.004,9602003001001002151,000
2019-06-06TAPS2.492.492.452.47-0.017,425592.472.557,201213200
2019-06-05TAPS2.612.612.472.48-0.1440,6592322.482.5535,3351,1005244004002,900
2019-06-04TAPS2.632.672.592.636,870562.573.004,3107004001003601,000
2019-06-03TAPS2.752.752.572.63-0.0837,2062472.563.0030,8011002,2006893002162,900
2019-05-31TAPS2.712.812.672.73-0.0210,249912.613.007,400100390200592,100
2019-05-30TAPS2.512.782.512.77-0.2327,884942.683.007,2009,6001,0009696703006,5451,600
2019-05-29TAPS2.723.012.723.000.2811,427952.833.009,90041022001211,100
2019-05-28TAPS2.662.792.662.720.054,612482.602.803,0001021101,400
2019-05-27TAPS2.702.702.672.67-0.0447462.672.802001001361100
2019-05-24TAPS2.682.752.602.710.014,936462.602.803,61380010023400
2019-05-23TAPS2.682.702.672.700.045,741292.612.804,7851200255500
2019-05-22TAPS2.712.712.632.66-0.033,514382.612.802,23640030020010078200
2019-05-21TAPS2.892.892.682.69-0.119,601732.602.907,976200125100300900
2019-05-17TAPS2.712.822.712.820.096,939572.723.205,760791001,000
2019-05-16TAPS2.702.772.702.730.0213,904622.703.2013,135255100414
2019-05-15TAPS2.632.712.632.71-0.0211,267762.653.2010,84910020018100
2019-05-14TAPS2.682.752.652.73-0.017,402582.693.206,300600252148102
2019-05-13TAPS2.902.902.712.74-0.175,550462.673.203,600800400200250300
2019-05-10TAPS2.922.942.852.91-0.024,877502.762.943,903400202100172100
2019-05-09TAPS3.003.002.802.93-0.0811,300652.853.067,9001,900700500300
2019-05-08TAPS3.033.052.983.0111,508732.853.068,9504005691001891,300
2019-05-07TAPS3.053.052.963.01-0.045,156332.993.024,1506002006100100
2019-05-06TAPS2.893.052.893.0517,6301352.863.0513,4853001001001002002453,100
2019-05-03TAPS2.803.182.803.050.2765,5624172.933.0559,2001,3003902002002,3721,900
2019-05-02TAPS2.622.782.622.780.1214,5481082.642.9011,8531008002622002331,100
2019-05-01TAPS2.552.672.552.660.0815,469642.622.907,9233,150600160363,600
2019-04-30TAPS2.722.742.572.61-0.0915,5781252.472.8012,4024057972003003741,100
2019-04-29TAPS2.752.752.682.70-0.039,372802.702.776,0884001,080700700404
2019-04-26TAPS2.712.782.622.710.0424,1961602.612.8020,974250302100100702,400
2019-04-25TAPS2.522.702.522.670.1313,159952.512.7011,800200359200100500
2019-04-24TAPS2.502.552.502.540.0111,212622.452.759,02080070030010092200
2019-04-23TAPS2.572.652.522.53-0.0217,9281392.502.5714,646500900725100257800
2019-04-22TAPS2.452.612.422.550.1016,3771162.432.5712,5161,211700100100501,700
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