09:18:46 EDT Wed 18 Sep 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
2019-09-17TAUG1.751.821.681.820.07166,6035811.741.82122,8506,20014,1001,6902,7304,6001,13313,300
2019-09-16TAUG1.731.761.661.750.02400,3014591.701.75359,5352,00026,4003,7662,0001,2005,400
2019-09-13TAUG1.641.751.631.730.11279,7026301.701.73233,85680020,7753,6003,8653,6002,00611,200
2019-09-12TAUG1.671.671.611.62-0.04114,9302741.601.6790,3656,3001,4009001,0006514,900
2019-09-11TAUG1.671.671.641.670.0453,4661471.621.6728,06618,6006002,0004003,800
2019-09-10TAUG1.671.671.621.63-0.0449,5321411.621.6637,9303005,2007007002,00022,700
2019-09-09TAUG1.671.671.641.660.0175,9671771.651.6757,1445,1006,5001,5001,3008003233,300
2019-09-06TAUG1.701.721.611.65-0.06371,2047761.611.67266,4553,00031,2004,83417,1347,60020,98120,000
2019-09-05TAUG1.661.711.591.69-0.01224,7054951.671.72160,6605,40012,3524,4002,8525,60094132,500
2019-09-04TAUG1.721.721.631.70112,4884321.671.7276,3301,20010,0002,0004,3403,2002,21813,200
2019-09-03TAUG1.701.711.631.69-0.01151,8275001.651.70105,97420014,1003,3002,7007,2006,65311,700
2019-08-30TAUG1.701.701.661.70-0.01105,6133361.631.7086,3001005,1294002,9293,8008556,100
2019-08-29TAUG1.681.721.641.71239,7336281.641.71186,03240012,9003,8004,4014,1008,80019,300
2019-08-28TAUG1.751.801.651.71-0.01303,1685611.691.71254,2386,2005,5009002,6005,7008303,00024,200
2019-08-27TAUG1.721.741.621.720.02194,4876541.671.73155,2561,70011,0713,7625,4353,3003,76310,200
2019-08-26TAUG1.781.781.681.70-0.05110,0423561.681.7287,1001,3003,2004,7003,60014210,000
2019-08-23TAUG1.691.761.641.750.08139,8822861.751.8459,1002,30058,5003,4001,5161,30016613,600
2019-08-22TAUG1.781.831.601.67-0.04158,6145221.661.70138,8914004,2122,8003,0621,6001,5496,100
2019-08-21TAUG1.681.761.631.71128,7483261.701.71111,0972002,3008002,1001,6001,8518,800
2019-08-20TAUG1.711.771.671.71102,4432481.671.7487,1676,7001,8001001,5001,2006763,300
2019-08-19TAUG1.831.841.671.71-0.14231,9403981.671.75158,03949,3008,1001,8003,4002,3005,3013,700
2019-08-16TAUG1.901.931.771.85-0.04230,9053721.791.89148,93930,90039,6003,2001,0002,2005664,500
2019-08-15TAUG1.951.951.761.89-0.08221,7914781.821.92171,22621,7004,3003,5201,8203,70032510015,100
2019-08-14TAUG1.891.971.881.970.0960,5771841.972.0037,1767,7004,1002,0001,2002,6001011005,600
2019-08-13TAUG1.901.961.811.88237,8987621.831.89179,94830,3008,7991,3004,8991,70095210,000
2019-08-12TAUG2.062.061.801.88-0.15154,7815471.801.88108,90810,8003,2006,6557,0214,90069712,600
2019-08-09TAUG2.092.091.952.03-0.06123,3854531.972.0390,0196,9009,3494,9003,6492,4001,5684,600
2019-08-08TAUG2.192.192.052.09-0.0591,6923462.072.1261,94510,9003,4353,3002,1351,6001,2777,100
2019-08-07TAUG2.022.201.992.140.13262,5736962.102.14171,30516,50032,2004,8003,3007,3008,46818,700
2019-08-06TAUG2.152.151.992.010.03190,5764542.012.0984,1156,50011,1205,5003,3205,30062,9212,1009,700
2019-08-02TAUG2.042.071.961.98-0.05111,9092981.972.0378,7067,9009,1005,5003,8001,4003035,200
2019-08-01TAUG1.982.061.942.030.05174,4973932.012.04133,3763,40012,3006,6005,2001,5005,1217,000
2019-07-31TAUG2.052.051.981.98-0.07208,7553881.971.99154,0452,30032,4001,0002,0009,0004107,600
2019-07-30TAUG2.052.092.052.06-0.0256,1372132.052.1226,52010,0003,9001,7142,0146,7007894,500
2019-07-29TAUG2.182.202.082.08-0.1066,6202342.082.1243,8065,1005,4622,4003,2621,3003904,900
2019-07-26TAUG2.142.202.142.1844,4952422.162.1832,8191002,1005881,7884,4002,700
2019-07-25TAUG2.192.202.152.18-0.0272,6032672.152.1842,7483,60014,2482,7001,3482,800695,090
2019-07-24TAUG2.172.202.172.20-0.0180,4942792.182.2058,5242,1004,3001,2006002,3006,9704,500
2019-07-23TAUG2.302.312.202.21-0.10123,6183082.202.2189,6638,40011,4003,9003,4651,1001,7903,900
2019-07-22TAUG2.202.322.202.300.09173,5914352.302.32132,4782,20011,5006,8002,8002,90041314,500
2019-07-19TAUG2.142.272.122.210.10169,3234092.212.22128,15717,5004,6005,0003,4002,0002,2666,400
2019-07-18TAUG2.092.122.062.110.02150,8433002.102.1195,17716,00018,0508001,6503,7006,6668,800
2019-07-17TAUG2.132.132.062.0955,9781792.082.0935,32810,5001,5009001,1853003655,900
2019-07-16TAUG2.082.102.062.090.01143,3295542.052.0985,80020,2001,7003,9007,6002,29921,830
2019-07-15TAUG2.052.092.052.080.01179,3152542.062.08143,1502,50013,6757002,1002,1009,8905,200
2019-07-12TAUG2.132.132.0652.065-0.055133,2182342.062.0797,5001,7009003,4001,4001,40012,71814,200
2019-07-11TAUG2.152.182.112.13-0.02141,3911532.102.14114,6521,5002,1001,60090015,6395,000
2019-07-10TAUG2.132.182.132.15-0.02418,1204072.142.15154,488253,2001,6002,6001,1005024,630
2019-07-09TAUG2.152.192.142.17-0.02178,0003532.132.18149,90017,4008002,3003001,8001005,400
2019-07-08TAUG2.152.202.132.190.04237,3097152.142.19214,6105,0007004,0001005,5003997,000
2019-07-05TAUG2.172.212.142.15-0.05151,7674342.142.15118,67510,0001,9001,8001,6003,8006,8927,100
2019-07-04TAUG2.222.222.192.19-0.0221,354762.182.2116,8001,10020030301,2001941,800
2019-07-03TAUG2.222.232.192.22141,3804162.182.22102,8202,80010,2002001,3009,6003,46011,000
2019-07-02TAUG2.192.252.152.22-0.01224,7297022.172.22159,9276,70020,9003,64994113,4005,51213,700
2019-06-28TAUG2.222.242.1752.230.05163,5234722.202.23120,83218,3002,6652,9809,9002,0466,800
2019-06-27TAUG2.202.222.162.18-0.02162,3485032.162.20109,3123,30023,2003,1002,70010,0002,7368,000
2019-06-26TAUG2.182.312.172.21141,5053732.202.2497,6907,10012,3506,7002,6508,8003155,900
2019-06-25TAUG2.262.392.192.21-0.12279,9989322.172.30182,8944,40039,9139,45011,27317,3002,66812,100
2019-06-24TAUG2.272.342.232.340.15242,3738552.302.35176,15210015,4004,1003,80012,30016,92113,600
2019-06-21TAUG2.252.252.172.19-0.01208,3695732.152.23114,2327,70019,1729,0804,15211,00035,8337,200
2019-06-20TAUG2.222.292.1752.190.12418,0441,2952.152.20296,06213,52425,05011,4005,10020,80023,60822,500
2019-06-19TAUG2.132.132.032.07-0.01150,0092782.062.1269,53610,6002,6007005,50051,6239,450