17:50:52 EDT Sat 30 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-29TBK6.506.506.226.275-0.23518,979736.266.3011,6704,400656400651001,687
2020-05-28TBK6.776.776.336.51-0.3281,2972286.526.5963,4089,4001,900501003005,639500
2020-05-27TBK6.246.836.246.830.63140,5253026.816.8499,73815,4003,460951,06720,765
2020-05-26TBK5.526.205.456.200.6982,4752366.196.2350,12213,1005,300300758002,32710,298100
2020-05-25TBK5.305.515.305.470.1737,2261265.465.5115,2588,1006389005080211,388
2020-05-22TBK5.375.445.215.29-0.0638,706965.275.4129,2006,2002003302,375
2020-05-21TBK5.515.565.345.35-0.1962,5471565.325.4944,89612,1001,2821143423,744
2020-05-20TBK5.745.805.515.530.0994,0793605.535.7246,82119,8001,0901,00010060075622,967
2020-05-19TBK5.505.665.415.440.2452,4281835.435.6529,38011,3009751,5001,0008,273
2020-05-15TBK5.355.375.175.20-0.1080,6251525.205.4966,1737,4001,0511,5003004,191
2020-05-14TBK5.255.394.975.390.0999,7783005.255.4359,15922,2003,0081001001,4003,35110,410
2020-05-13TBK5.965.964.975.30-0.50163,7103815.305.43117,48413,7002,975352,2004,94022,308
2020-05-12TBK6.166.255.795.79-0.33113,1612095.785.9978,09214,4921,2251,000921,95313,970
2020-05-11TBK6.176.256.066.210.03520,393816.126.2512,7285,0001001032,418
2020-05-08TBK6.326.326.136.22-0.0160,2771516.136.3034,6639,3002,6009008610065111,890
2020-05-07TBK6.386.386.126.23-0.0137,483696.156.2618,9444,1006503910,1852,0501,515
2020-05-06TBK6.276.396.206.260.0121,407936.246.2711,3635,00080014,243
2020-05-05TBK6.166.646.156.340.0347,306886.276.3935,8525,2002005001,1694,385
2020-05-04TBK6.416.416.006.23-0.1738,6561136.226.3828,5313,400331006,517
2020-05-01TBK6.506.586.316.40-0.3147,2911196.366.4041,2564,500200691,196
2020-04-30TBK6.826.826.516.71-0.1035,340796.636.7330,3161,773200732,953
2020-04-29TBK6.667.086.606.810.1679,8372346.856.9959,23010,8001,5001098,123
2020-04-28TBK6.646.746.606.650.1346,066916.646.6528,7358,200400461328,298
2020-04-27TBK6.446.606.336.520.2669,8632106.456.6049,0205,4003,300482001,20010,695
2020-04-24TBK6.096.336.096.26-0.028,761386.256.336,0608001,856
2020-04-23TBK6.376.506.286.280.0332,151696.236.3520,2554,8006001,00069205,407
2020-04-22TBK6.406.536.256.25-0.1428,250606.256.4015,9505,4001006,800
2020-04-21TBK6.076.486.076.39-0.218,780376.306.406,974500100101,196
2020-04-20TBK6.506.606.306.600.1942,8891116.556.7527,6618,3002007705,918
2020-04-17TBK6.346.526.256.410.2027,891866.376.4613,7356,7001,0001556,157
2020-04-16TBK6.266.396.026.21-0.1811,973656.126.286,5691,3004,079
2020-04-15TBK6.406.476.266.39-0.1613,008606.306.749,110500203,213
2020-04-14TBK6.886.906.516.55-0.0833,379996.466.6019,9805,5001,2006,699
2020-04-13TBK6.846.906.396.63-0.0717,746716.556.6511,5782,4002003,568
2020-04-09TBK6.756.906.636.700.1353,6221686.666.7032,7756,8002008510513,657
2020-04-08TBK6.506.576.186.570.1720,181606.506.7513,9802,300753,826
2020-04-07TBK6.516.806.236.400.4047,2971186.306.4234,5823,8005001,100835006,732
2020-04-06TBK5.756.355.756.000.4023,623655.916.1220,470900200502001,793
2020-04-03TBK5.805.975.515.60-0.2816,648715.595.8711,1131154,920
2020-04-02TBK5.676.185.675.880.1717,335765.896.007,1293,3003001036,323
2020-04-01TBK6.186.265.505.79-0.5254,2141425.646.2141,2082,400600301759,401
2020-03-31TBK6.496.516.166.310.0644,8721356.306.7229,1283,10060050058210,401
2020-03-30TBK6.006.496.006.250.2535,5451376.196.2519,5804,000300600349910,782
2020-03-27TBK6.206.205.706.00-0.2322,683716.006.2012,1452,40050092257,521
2020-03-26TBK6.576.806.006.230.2353,9741836.236.4738,2928,537300376,696
2020-03-25TBK5.436.455.266.080.8799,7202516.026.3963,14915,5001,7001,74017,450
2020-03-24TBK5.085.605.085.210.1676,7901415.165.2449,8444,0004008022,386
2020-03-23TBK5.585.585.005.05-0.5552,8301105.055.1349,7672,1002010825
2020-03-20TBK6.096.095.555.60-0.1545,3831015.605.7940,3543,10060191,850
2020-03-19TBK5.505.855.505.750.1355,459675.705.8050,0162,00033,400
2020-03-18TBK6.256.255.625.62-0.78103,3241685.615.6598,9201,1003001252,879
2020-03-17TBK5.756.945.656.400.5161,1882136.396.4041,2506,4007001,5007008069,619
2020-03-16TBK5.506.085.495.89-0.6545,4011305.675.8937,1885,600902202,176
2020-03-13TBK5.676.575.656.561.0686,9492846.556.6856,1249,7001009009023719,533
2020-03-12TBK6.396.395.075.50-1.3491,8133555.595.6874,7174,9608007220045610,420
2020-03-11TBK7.437.436.756.84-0.5069,5972386.786.9451,4304,1017311213,683
2020-03-10TBK7.497.517.007.310.4355,5272477.317.4131,6417,3001,7001737714,585
2020-03-09TBK7.257.326.716.88-1.25109,4194296.776.8883,62311,74030016020060012,471
2020-03-06TBK8.328.368.108.13-0.4237,1171698.128.2729,2753,400500323,610
2020-03-05TBK8.948.948.478.55-0.4746,2171708.508.7137,5972,8002002005,236
2020-03-04TBK9.009.068.809.010.2644,6341218.959.0236,3954,200200232993,463
2020-03-03TBK9.259.508.758.75-0.47171,3912748.759.05143,60222,9005002501463,993
2020-03-02TBK8.719.258.709.220.4584,5613579.159.2863,73911,0005601604001,9456,604