20:51:32 EST Sun 17 Nov 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
2019-11-15TBK10.5310.6410.5310.570.0513,4236510.5610.646,25018486476,056800
2019-11-14TBK10.5810.5810.3910.51-0.0214,1273610.5010.5710,84517251,9401,300
2019-11-13TBK10.5210.6010.5010.510.0114,7673210.5310.5710,39584392,1492,100
2019-11-12TBK10.5310.5710.5010.50-0.0327,9057410.4810.5420,313124507,118300
2019-11-11TBK10.5710.5710.4810.53-0.0510,8844710.5010.539,338180666700
2019-11-08TBK10.6010.6010.4810.580.0320,7476310.5010.6014,6893001591194,1801,300
2019-11-07TBK10.5910.6510.4010.5516,8304610.5710.6012,690302563002,4541,100
2019-11-06TBK10.5210.6010.5210.550.0610,0723510.5310.559,132100235154151300
2019-11-05TBK10.5610.5910.4910.490.047,3303110.5310.564,100100252,705400
2019-11-04TBK10.5110.5510.4310.450.0221,3687910.4510.4917,2751,00055381002,900
2019-11-01TBK10.3010.4310.2910.430.1318,5254810.3810.4316,12010080251,500700
2019-10-31TBK10.2710.3010.2410.30-0.053,7331410.2810.333,550183
2019-10-30TBK10.2710.4010.2710.35-0.0715,7813910.3810.4113,541100501,490600
2019-10-29TBK10.4610.4910.3910.4223,4574310.4210.4921,677801,700
2019-10-28TBK10.5010.5510.3410.42-0.0775,83214810.4010.5562,169300401356,7004,4882,000
2019-10-25TBK10.3210.4910.3210.480.0754,0479310.4710.4942,4001,533754009,639
2019-10-24TBK10.4110.4510.3710.41-0.038,9193010.3910.458,019100800
2019-10-23TBK10.4510.4510.4210.440.0313,1064010.4210.4511,00154103151,333600
2019-10-22TBK10.4510.4510.4110.41-0.0316,0776210.4010.4512,5941,1001341,749500
2019-10-21TBK10.4510.5010.4210.44-0.049,2623110.4210.458,574185102500
2019-10-18TBK10.4710.5010.4310.480.076,7822210.4310.505,85010048584200
2019-10-17TBK10.5010.5210.4110.41-0.1111,3003410.4010.489,1905001002101,300
2019-10-16TBK10.4510.5610.4010.520.0724,6136810.5210.5719,938200472701,4332,500
2019-10-15TBK10.4110.6010.4110.420.0221,5986710.3910.5013,7014368476,4391,300
2019-10-11TBK10.2510.4710.2510.400.1413,4304610.2810.408,943455832,7451,600
2019-10-10TBK10.0910.2810.0910.21-0.024,8703410.2010.252,9171621134781,200
2019-10-09TBK10.0910.2710.0810.260.1710,3163410.1110.277,160900661,590600
2019-10-08TBK10.2610.2610.0610.09-0.0320,0705910.0010.0815,6081002,7621,600
2019-10-07TBK10.0110.1610.0110.110.019,0863210.1010.176,6301452,111200
2019-10-04TBK9.9010.169.9010.160.0823,0188510.1110.2012,9254,0936,000
2019-10-03TBK10.1210.159.9010.07-0.0219,0347510.0610.2412,683934,2582,000
2019-10-02TBK10.4110.4110.0310.09-0.2820,1866210.0610.3616,163200733,250500
2019-10-01TBK10.5110.6410.3510.36-0.289,1063310.3510.496,63140042751,158800
2019-09-30TBK10.5910.6510.5310.580.0312,4534010.5810.647,82529823,2171,300
2019-09-27TBK10.5410.5810.5410.55-0.054,3441510.4210.603,904440
2019-09-26TBK10.5710.6510.5710.600.1014,4252010.5110.6011,125102,890400
2019-09-25TBK10.5210.7410.4510.540.1022,5525010.5010.5713,5455505005,0572,900
2019-09-24TBK10.6310.6310.4410.44-0.1021,1736210.4410.5418,0902,183900
2019-09-23TBK10.6410.6410.5010.59-0.029,3933810.5510.628,06626950508500
2019-09-20TBK10.5010.6110.5010.610.1023,2485110.5810.6117,450125,286500
2019-09-19TBK10.4410.5610.4410.560.18480610.5210.55370110
2019-09-18TBK10.2910.4710.2910.44-0.1021,1595110.4010.6517,27820057481763,400
2019-09-17TBK10.2710.5610.2710.540.2914,4824510.4710.529,01776502,2393,100
2019-09-16TBK10.2610.5010.2510.25-0.149,5453810.2510.327,105502902,100
2019-09-13TBK10.2010.4610.2010.390.2016,9585810.2910.4212,87820512,8091,200
2019-09-12TBK10.1710.2410.1110.170.0115,3533210.1310.2412,0002001,500501,103500
2019-09-11TBK10.0410.1910.0410.160.1017,7135910.1510.207,593700932501645,9742,300
2019-09-10TBK9.8710.099.8710.090.2237,387839.9810.1032,3321005505721024002,431900
2019-09-09TBK9.849.919.769.820.0110,106449.809.868,2726341,200
2019-09-06TBK9.739.819.729.790.185,759239.689.794,024254125744900
2019-09-05TBK9.529.669.529.610.1523,983449.579.6118,6513,4321,900
2019-09-04TBK9.509.509.429.490.0718,022559.409.4912,75240025100208002,4251,500
2019-09-03TBK9.589.589.379.42-0.0516,193419.389.469,4743,8002,919
2019-08-30TBK9.599.599.439.51-0.0427,741589.469.6513,3791,600392,0009,0231,700
2019-08-29TBK9.549.669.549.5514,065499.529.6511,561500791,025900
2019-08-28TBK9.549.679.509.570.0719,632419.559.8816,600400200501,0821,300
2019-08-27TBK9.609.609.509.51-0.094,370249.509.553,71752301300
2019-08-26TBK9.609.869.509.600.0827,609859.559.6018,9812,3001103,6182,600
2019-08-23TBK9.609.609.529.52-0.085,776239.539.605,057350110259
2019-08-22TBK9.599.699.539.54-0.0713,681499.509.605,7034224,9562,600
2019-08-21TBK9.609.809.599.600.0116,017649.609.699,5517001,5867005001,0801,900
2019-08-20TBK9.769.809.569.58-0.1719,451799.469.7311,484500150194,3982,900
2019-08-19TBK9.679.819.659.760.1615,027569.7510.036,2001,000573,0704,700