08:06:07 EST Mon 18 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-15TBNS74.5475.1074.4074.770.454,582,99419,02974.7574.863,252,142188,990589,241114,00135,155159,900201,82120041,544
2019-02-14TBNS74.4574.5873.9474.32-0.272,960,35919,22874.3074.381,655,011211,229483,547133,52245,031152,400219,8552,70044,964
2019-02-13TBNS74.8074.9274.4674.59-0.032,222,56013,00374.5874.591,172,495135,607565,07372,02232,56374,000123,71310042,087
2019-02-12TBNS74.6074.8274.5274.620.142,658,03616,22074.5774.671,519,129148,180479,189103,32045,957141,800170,34890049,213
2019-02-11TBNS74.6174.8274.0974.483,181,11517,39874.4574.491,849,544222,293492,89891,90441,824140,700189,9661,300150,686
2019-02-08TBNS74.4574.7573.8874.48-0.353,017,83018,78574.3674.491,599,453198,720489,409103,00971,986105,200392,12330054,630
2019-02-07TBNS74.7674.9574.2674.830.223,167,59921,97874.7774.831,779,250253,525525,241130,33848,329148,600175,4441,40088,272
2019-02-06TBNS74.4074.9874.3874.610.073,503,51218,32074.5774.722,140,093244,828557,08498,13648,85890,100114,904100193,109
2019-02-05TBNS74.2674.5873.9874.540.313,256,38820,70674.5374.541,711,090296,773621,97299,60844,997217,300197,90090064,548
2019-02-04TBNS74.2574.4773.8474.230.413,190,67816,99874.1774.271,940,811211,671513,388104,64539,949157,800152,3311,10060,083
2019-02-01TBNS74.6974.7473.8073.82-0.983,919,03820,95273.8273.901,970,788298,156966,613103,70769,104150,400260,6053,90095,665
2019-01-31TBNS74.3574.8774.2774.800.334,315,41224,95474.7274.882,633,262301,975707,836201,17164,093150,300161,3316,60088,844
2019-01-30TBNS74.4774.7274.3474.470.152,821,79418,97774.4774.551,466,726211,649625,362157,47644,634106,800130,49060078,057
2019-01-29TBNS73.7774.6673.7774.320.544,138,21822,68474.3174.322,317,413271,827775,417172,20272,217189,700255,7023,20080,540
2019-01-28TBNS73.3473.8073.2473.780.214,662,15818,15573.6873.803,508,035192,723463,35193,17946,348220,90080,79970050,123
2019-01-25TBNS73.8273.8573.2873.570.082,575,75116,66373.5073.601,344,463194,898430,00497,02644,875104,700212,8851,100117,100
2019-01-24TBNS73.2073.6072.94573.490.123,422,99722,04373.4973.501,803,954270,343679,972124,57351,849213,200188,6251,70088,781
2019-01-23TBNS73.8474.0473.01573.37-0.433,514,98822,77673.3073.371,897,962318,532623,876111,30266,061204,500206,7472,70082,608
2019-01-22TBNS73.4873.8073.0473.800.033,677,37625,16273.8073.831,811,850275,299708,475150,39184,693207,100351,1211,20085,847
2019-01-21TBNS73.4973.8172.8573.770.431,685,02211,03573.6073.77720,127154,576175,11069,48673,78598,665290,4177,00095,856
2019-01-18TBNS73.6173.9473.2673.340.243,873,30222,87473.2573.372,334,448266,569593,136137,37173,327120,200258,9372,30086,414
2019-01-17TBNS72.1473.3172.0873.100.833,883,59824,02873.1073.242,105,268293,447700,912138,50371,129190,200244,1691,300138,670
2019-01-16TBNS71.8572.5271.6172.270.703,807,46820,62872.2272.321,976,463236,242622,509123,164392,567113,400261,9883,90077,235
2019-01-15TBNS71.3071.6870.7171.570.292,858,33919,83571.5571.571,393,369232,191665,41599,82060,660133,500153,0659,700110,419
2019-01-14TBNS71.2571.7071.0171.28-0.094,251,88017,76571.1571.352,646,822130,443629,466105,71955,687102,000346,3521,300233,891
2019-01-11TBNS71.1071.4070.7771.370.173,358,77521,34371.3771.401,958,152276,132556,165111,60254,209213,200127,31590061,100
2019-01-10TBNS70.3771.2170.1571.200.733,970,93325,26471.2071.222,486,664256,103601,810145,63479,221195,00090,6098,000107,892
2019-01-09TBNS69.4870.5569.2670.471.224,094,80127,83370.4770.532,264,707309,203703,883165,19371,695201,900271,1942,500103,426
2019-01-08TBNS69.2469.5268.5969.250.493,772,94024,04269.1769.352,237,985268,935526,159151,82055,995192,100177,023500162,423
2019-01-07TBNS68.8668.9568.2968.760.203,672,40923,07368.7068.762,242,289290,146568,719119,55553,564190,300154,10290052,834
2019-01-04TBNS68.5168.7068.1768.560.732,699,74718,17868.5268.561,382,470249,434560,311113,29649,691191,70086,5122,10064,233
2019-01-03TBNS68.0068.1167.2667.83-0.443,511,14624,75367.8367.952,023,645315,805530,510155,52275,237196,600167,1972,40044,230
2019-01-02TBNS67.3968.5567.3168.270.224,093,69223,65068.2768.302,736,844326,389484,310125,08158,377204,600104,0911,40051,400
2018-12-31TBNS68.0368.4467.7168.05-0.753,243,23421,70367.9468.052,075,042297,745396,03093,88442,736178,00083,4721,10075,225
2018-12-28TBNS68.7769.4468.4068.800.546,181,32028,42368.8068.964,278,488369,477740,581152,05268,302204,000112,91613,600241,904
2018-12-27TBNS68.0568.3067.1768.261.424,689,81124,80268.2068.333,246,830346,847598,418114,81454,28968,900147,895800111,018
2018-12-24TBNS66.7567.5466.3566.81-0.283,205,17420,92766.8066.882,258,471258,968355,44085,42326,70579,50067,67080072,197
2018-12-21TBNS69.3669.3667.0967.09-2.1312,696,01435,25667.0967.309,202,067646,9461,903,756175,89377,249229,500339,703900104,100
2018-12-20TBNS69.7570.0169.0669.22-0.724,341,51928,29069.1769.272,727,634463,660499,316108,01260,779178,200183,0201,80088,098
2018-12-19TBNS71.1071.6169.7969.94-1.264,984,40928,43669.9070.123,207,936357,235558,146155,88952,624189,000259,17999,4002,90086,300
2018-12-18TBNS71.5971.9770.88571.20-0.449,806,86250,14671.1371.236,185,964958,7241,177,827260,70095,608422,500436,4461,900264,893
2018-12-17TBNS71.9272.2071.3371.64-0.365,716,70340,17571.5471.713,174,684909,474641,142188,87582,692375,800124,894700218,442
2018-12-14TBNS71.5372.3371.5372.00-0.055,971,57231,66171.9872.153,799,098490,154915,353142,06954,892255,100113,2876,200195,119
2018-12-13TBNS72.3472.9671.8372.05-0.186,549,13239,74771.9572.083,553,101829,229722,036210,448114,932394,700486,5961,100227,690
2018-12-12TBNS72.2472.7171.6772.230.756,239,91136,80072.2072.263,620,591535,043917,721161,12887,055308,200370,2539,300230,020
2018-12-11TBNS72.2073.0871.4871.48-0.356,943,83938,40171.4771.564,063,215534,425903,270153,31771,710221,717207,6254,500777,760
2018-12-10TBNS71.5772.0771.5271.830.235,195,32226,31171.7071.883,626,941430,626559,472125,30159,353178,700150,5701,00057,459
2018-12-07TBNS71.4071.9771.1771.600.177,215,78731,62271.6071.705,379,535363,327630,169116,35556,928205,800347,2822,600112,991
2018-12-06TBNS71.2571.5370.31571.43-0.705,418,08934,19871.4071.533,612,369551,184620,772142,35269,054193,100124,9961,200103,062
2018-12-05TBNS71.8472.7871.8372.130.462,518,69216,31172.1172.131,737,979192,721271,01086,05530,50093,00070,13960036,688
2018-12-04TBNS72.0572.3471.31571.67-0.905,998,89930,12071.6071.754,040,693452,148716,272146,46358,051181,600293,6334,100105,939
2018-12-03TBNS73.1073.1872.1572.570.273,569,86421,80072.4072.602,309,567318,135423,06491,38650,221144,100155,8332,20075,358
2018-11-30TBNS72.8572.9472.1072.30-0.507,197,23727,46672.3072.385,076,599390,844706,227155,53794,377232,600407,7767,200111,177
2018-11-29TBNS72.0272.9571.9872.800.676,804,20637,14272.8072.834,196,506515,313983,810197,007118,172263,700214,38815,300299,610
2018-11-28TBNS70.5072.2070.4072.131.989,281,87944,89671.8672.155,340,631631,6621,277,451197,14287,411287,800586,6986,700865,684
2018-11-27TBNS70.0070.4769.6270.150.065,361,76930,62170.1570.283,363,844479,087689,67195,12047,779190,600200,1495,800288,619
2018-11-26TBNS70.4570.6170.0970.09-0.094,162,39622,71070.0870.252,675,690308,820543,448102,07851,260186,400219,0701,10068,830
2018-11-23TBNS69.6870.1869.6170.180.132,724,75618,21169.9570.181,570,423274,913432,028113,33340,930121,30097,1891,30073,340
2018-11-22TBNS70.3070.5669.8270.05-0.231,891,40210,38169.9870.081,316,262215,333161,48331,82625,34252,90059,43370028,123
2018-11-21TBNS70.0671.0669.8370.280.613,834,59123,08270.2870.482,183,337424,909513,159104,74757,514281,500186,8382,10080,487
2018-11-20TBNS70.2970.3369.3769.67-1.093,831,12523,49469.6769.702,267,073437,716506,906131,27956,943192,000154,23380084,175
2018-11-19TBNS71.0771.0970.3170.76-0.212,482,59917,38370.5970.771,209,920270,540469,40395,85555,402130,30092,1506,600152,429