08:13:56 EDT Wed 21 Aug 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
2019-08-20TBNS68.3968.5467.7567.93-0.542,855,97421,05167.9368.001,509,065224,774571,145130,13660,573100,700205,2511,20051,530
2019-08-19TBNS68.1568.70567.8068.470.752,944,71420,04868.4468.571,758,024166,869553,434134,89559,59631,600175,0065,80057,190
2019-08-16TBNS68.2468.2567.6067.720.313,171,99321,38767.6267.791,728,722140,297570,844166,139203,40352,100214,6032,20091,685
2019-08-15TBNS67.6267.8267.16567.41-0.303,052,48822,36667.4167.491,707,957260,091586,312141,51766,74671,000142,61180075,454
2019-08-14TBNS68.5068.6667.5367.71-1.363,995,04928,34067.7167.922,236,638246,591674,263158,51485,39158,600444,7284,90084,224
2019-08-13TBNS68.6669.3968.6469.070.262,750,08320,88269.0069.171,603,615263,995410,133122,03052,41679,800187,7201,00029,374
2019-08-12TBNS68.8069.0868.5168.81-0.312,242,06816,86268.7868.841,303,632186,144386,728100,62246,59432,000149,8951,10033,853
2019-08-09TBNS69.1969.7669.0169.12-0.253,459,74919,17369.0669.132,457,768160,684387,846108,16040,30946,800222,1933,90031,789
2019-08-08TBNS69.2869.8368.8869.370.383,141,10022,40569.3569.401,776,892295,378551,398125,86566,60280,400168,3492,40073,816
2019-08-07TBNS68.0269.2167.8068.990.453,583,44925,92868.8869.052,077,373303,498658,628152,35269,436101,900185,24360034,419
2019-08-06TBNS68.8168.9067.8868.54-1.035,807,86136,70068.4268.593,727,116455,105712,321180,687102,204131,300406,16090084,568
2019-08-02TBNS69.9070.0269.1369.57-0.503,505,75821,05369.5469.582,257,654238,115486,750113,03349,98180,800186,8661,10091,459
2019-08-01TBNS70.4270.9669.9070.07-0.393,993,37422,54070.0070.082,740,590236,227539,623119,16155,89847,700194,45290058,823
2019-07-31TBNS70.2870.7170.1070.46-0.023,911,71921,58070.4070.462,637,446196,535646,788110,24236,88754,900149,57570076,646
2019-07-30TBNS70.5370.6070.1370.48-0.323,756,47120,54170.4570.482,232,090135,019763,189128,67569,13259,600228,7621,100135,104
2019-07-29TBNS70.6270.8870.4970.800.263,553,91115,44870.7570.832,572,282136,726496,499125,85150,02332,50092,86930045,561
2019-07-26TBNS70.8071.0770.5070.54-0.191,984,91313,25070.5470.651,139,312127,601412,28660,55147,90737,70086,38870072,468
2019-07-25TBNS70.3271.1870.0970.730.443,691,23523,42370.5570.752,006,919231,766833,969159,81562,03586,300225,34850083,983
2019-07-24TBNS69.7270.4069.6070.290.472,624,52116,45970.2770.301,427,234156,748572,050129,63261,16662,100144,4432,00069,048
2019-07-23TBNS69.5269.9569.5069.820.462,173,95214,27769.7969.831,226,125151,907374,360100,78348,87855,400139,1051,00076,394
2019-07-22TBNS69.4269.5469.1169.36-0.011,656,18412,39969.3369.39803,699140,209336,91882,39454,56376,80099,77550061,326
2019-07-19TBNS69.6769.8069.2869.372,196,65114,26269.3569.371,131,416145,067491,69991,29435,12431,000205,11840064,633
2019-07-18TBNS69.0769.52569.0169.370.302,625,56616,44169.3669.371,632,533130,067468,967106,27240,79044,300147,56420054,773
2019-07-17TBNS69.5069.5469.0069.07-0.353,044,34318,41969.0469.161,637,842153,232558,216125,54091,84259,900277,7321,800127,739
2019-07-16TBNS69.5169.73569.2569.42-0.072,535,69616,54969.3669.451,494,388151,136429,66293,10568,48651,900180,1981,90064,421
2019-07-15TBNS69.8269.9569.1769.49-0.342,702,79016,64469.4669.511,580,632183,016441,318115,28659,76066,600124,0534,100128,025
2019-07-12TBNS70.3170.47569.7169.83-0.694,438,70519,08269.7769.853,075,112177,313611,207125,10666,71242,000248,3843,10087,471
2019-07-11TBNS70.7570.9570.3270.52-0.263,649,66321,99170.5070.592,124,752226,761655,398136,81646,80756,700264,7735,700131,356
2019-07-10TBNS70.9971.3770.5870.78-0.233,316,43517,60370.6970.811,935,614181,284461,737110,53846,42848,700194,0811,800336,253
2019-07-09TBNS70.7371.2470.6071.010.143,563,81316,62370.9671.051,437,355179,7941,126,889137,88543,58451,000251,014250,00040085,892
2019-07-08TBNS70.7070.9970.5770.87-0.115,034,30116,18370.8470.873,781,035107,625594,709148,50358,46160,000185,4463,8003,20091,522
2019-07-05TBNS71.2071.3370.8770.98-0.223,323,58712,79670.9270.982,557,260114,503339,84897,11243,63948,30068,5682,20052,157
2019-07-04TBNS71.1271.4871.0471.200.042,858,2997,86871.2071.352,285,418108,094152,267105,40744,82133,60089,95080037,942
2019-07-03TBNS70.8071.24570.7171.160.392,373,99516,19571.1171.201,295,063158,434407,204142,99254,87066,300196,2192,00050,913
2019-07-02TBNS71.0571.0570.4970.770.433,279,67823,10370.6970.771,724,285216,374705,934180,65961,16564,800262,00110064,360
2019-06-28TBNS70.2570.5270.0570.34-0.644,916,96618,55470.2670.353,773,963175,826430,074119,45144,91745,200249,18680077,549
2019-06-27TBNS71.1871.5770.9270.98-0.155,691,30918,01270.9571.024,410,815212,159483,269124,16049,98375,100228,8411,400105,582
2019-06-26TBNS71.4271.6170.9271.13-0.235,022,44519,75671.1171.223,584,673177,745680,563135,49549,36765,400232,9038,50087,799
2019-06-25TBNS71.6471.7371.2771.36-0.333,588,06721,54771.2971.422,019,071214,478635,222186,22354,44080,500297,7248,70091,409
2019-06-24TBNS71.5171.9571.4771.690.185,849,82517,69271.6671.704,656,793209,523483,689151,66044,61698,300144,0072,10059,137
2019-06-21TBNS71.3471.6871.2871.510.137,581,78518,76771.4371.516,322,104133,105549,809167,15881,84766,60093,4626,300161,400
2019-06-20TBNS71.4771.6671.0171.380.122,517,90417,06571.3571.421,403,351156,185562,991106,30359,53671,900115,20260041,836
2019-06-19TBNS71.2871.7071.2671.260.103,235,36317,20271.2571.262,049,012147,127497,509141,284107,41488,400153,08520051,332
2019-06-18TBNS70.7671.4270.7571.160.553,830,64020,13871.1571.162,533,420134,502565,183145,46481,29182,800222,2082,60063,172
2019-06-17TBNS70.6170.9770.52570.610.021,865,70012,39170.5970.631,099,486123,416350,233108,19354,94029,60078,06020021,572
2019-06-14TBNS70.2070.8269.9870.590.262,483,70415,99770.5670.651,458,170150,954435,784125,92486,80460,700128,6771,20035,491
2019-06-13TBNS70.3570.4370.0370.330.113,120,03716,10570.1870.352,045,616160,547480,319157,384100,97258,70067,8112,00045,388
2019-06-12TBNS70.6170.8170.1970.22-0.553,276,80617,19470.1970.292,202,410157,691522,962123,39156,91456,000121,68880034,950
2019-06-11TBNS70.8271.1370.5070.770.052,825,36318,25770.6570.781,675,082129,093563,691127,45356,30771,000163,7871,30037,550
2019-06-10TBNS70.7470.8870.4670.720.322,882,38016,82770.6570.731,858,844136,098496,343129,45045,00166,900110,82370037,321
2019-06-07TBNS70.0170.6770.0170.400.372,853,77918,91270.3670.411,720,847195,125539,196136,65561,58458,000109,13980032,433
2019-06-06TBNS69.8170.2369.79570.030.082,989,42819,91870.0070.051,780,224185,102492,355130,86280,18553,900127,963600138,237
2019-06-05TBNS70.3070.3469.5269.95-0.123,578,17819,47569.8869.952,463,407157,475535,728124,04362,66267,500103,0985,70058,465
2019-06-04TBNS69.6970.1469.2470.070.864,765,83724,13970.0770.083,381,364189,017619,669136,54169,23867,100218,5422,20073,466
2019-06-03TBNS68.6069.5568.5569.210.655,014,16526,89569.0069.223,596,325254,034576,868131,40566,605108,400203,7652,40061,063
2019-05-31TBNS68.8369.0168.3668.56-0.845,442,36929,38468.5668.603,267,394375,679967,698203,68891,709151,800261,6612,600103,640
2019-05-30TBNS69.8069.8669.0069.40-0.454,735,38023,95369.4069.473,191,759219,318600,678130,00075,73775,400313,2896,100123,099
2019-05-29TBNS69.7570.1469.4869.85-0.304,747,63426,70169.7269.863,046,247264,062615,370154,23170,18281,000295,3863,700217,356
2019-05-28TBNS69.7170.29568.6970.15-0.427,695,51746,47669.9270.154,837,315563,4741,057,438249,89188,433149,000591,5291,900156,337
2019-05-27TBNS70.7770.9670.4870.57-0.031,934,37511,70870.5570.641,269,241184,549166,28246,15445,19254,100125,9271,00041,730
2019-05-24TBNS70.6570.8470.5470.600.103,424,28423,31970.5670.651,860,074240,486663,086157,11579,359107,500249,9372,20062,127
2019-05-23TBNS70.8170.94570.06570.50-0.785,195,05428,24270.4970.533,368,051308,924752,723198,61784,07490,000314,4542,40073,311
2019-05-22TBNS71.5971.5970.9371.28-0.514,028,37719,30371.2271.362,831,782160,637537,197118,26557,87154,500211,5441,50053,481