21:20:43 EDT Sat 15 Jun 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
2019-06-14TBNS70.2070.8269.9870.590.262,483,70415,99770.5670.651,458,170150,954435,784125,92486,80460,700128,6771,20035,491
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
2019-05-21TBNS71.4072.00571.3071.790.343,478,15119,39471.7171.801,994,772212,853752,902130,43147,51499,700195,82560042,354
2019-05-17TBNS71.3171.4971.1171.45-0.082,254,50415,72771.3571.451,309,955161,960377,50098,54452,352112,80082,1911,20057,902
2019-05-16TBNS71.3371.6871.1171.530.433,113,63419,59671.4271.541,841,298181,446517,686187,38569,34187,700163,00670065,072
2019-05-15TBNS71.0571.3270.9771.10-0.272,618,63017,38871.1071.181,521,363152,692459,007113,07952,60963,800186,5632,80057,017
2019-05-14TBNS71.1771.6671.0871.370.232,923,98219,71371.3771.481,643,204217,637462,729133,13553,73449,100293,2201,80069,423
2019-05-13TBNS71.7071.7870.8371.14-1.194,715,26327,80771.0971.152,802,746283,725844,115163,61380,15686,200347,1971,800102,411
2019-05-10TBNS71.9572.5071.4072.330.275,239,27031,53772.3372.423,350,311291,215805,072199,51090,72575,000339,74770085,890
2019-05-09TBNS72.2172.3671.8572.06-0.383,710,19024,21672.0172.162,037,276244,914800,834176,36494,258111,600158,9622,00083,982
2019-05-08TBNS72.8672.8772.4372.44-0.493,065,60018,97372.4472.551,677,820168,330687,844129,20786,90474,000146,0131,20094,282
2019-05-07TBNS72.8872.9872.51572.93-0.533,889,54824,75572.8672.962,421,344217,840591,884145,21284,16876,100289,2591,40062,141
2019-05-06TBNS72.8173.4672.4873.460.054,342,30919,30773.4173.482,988,173240,360626,974113,00274,08769,000151,5021,60074,311
2019-05-03TBNS73.3073.6873.1073.410.233,430,91917,31973.4173.431,600,248180,6651,036,922122,86958,36285,500276,04020069,713
2019-05-02TBNS73.7473.8573.0573.18-0.492,830,05316,95773.0773.331,837,571185,761414,726110,81354,51940,10094,72660089,737
2019-05-01TBNS73.8274.1673.4473.67-0.113,273,29619,25873.6073.672,052,245190,354534,163118,42547,72765,200183,96140079,621
2019-04-30TBNS73.5173.9273.5173.780.194,249,50916,87773.7373.813,167,306162,712515,628106,48740,10139,600165,44810050,627
2019-04-29TBNS73.3974.0073.3873.590.185,166,76017,80373.5773.613,960,103175,164585,121130,32663,76450,300118,6001,40081,882
2019-04-26TBNS72.8573.4372.7073.410.516,141,46816,21473.4173.444,987,448119,591584,397135,47354,98246,100147,83250065,145
2019-04-25TBNS72.5973.1172.3772.900.314,051,48717,94372.8572.902,775,443134,495533,381125,84260,26562,700162,5211,800194,940
2019-04-24TBNS72.9573.0872.5272.59-0.574,092,44821,22472.5472.652,005,053123,736734,489138,04289,85473,600384,8191,300541,555
2019-04-23TBNS72.6773.2172.4473.160.566,162,25028,16673.1373.183,863,718129,227862,367164,149114,72573,000627,6705,800321,394
2019-04-22TBNS73.0073.0772.4672.60-0.565,785,88217,75072.5772.624,008,238277,800475,406242,496133,422136,900239,90611,900256,514
2019-04-18TBNS72.8673.2872.8373.160.313,794,14920,40673.1073.202,012,319184,346654,259186,792110,24794,100289,9151,000258,371
2019-04-17TBNS72.7272.8872.5172.850.314,001,32819,21472.8572.862,577,480169,309515,047147,93272,908107,200300,0042,900106,648
2019-04-16TBNS72.1372.72572.0072.540.504,394,10417,57072.5472.591,745,741154,9971,887,075118,20458,98861,300295,7802,50068,219
2019-04-15TBNS71.7472.1971.6172.040.262,531,35915,81272.0072.091,525,448110,657526,99398,02248,28042,100115,58620061,973
2019-04-12TBNS71.6871.9871.4271.780.522,860,60217,06071.7171.791,709,646157,008461,932108,88966,02772,900175,5538,500100,147
2019-04-11TBNS71.3271.8371.2671.26-0.093,866,52622,16471.2571.392,388,365192,730754,310142,62867,78158,800145,0935,800110,419
2019-04-10TBNS71.1371.4570.8871.350.302,733,58617,77671.3371.381,484,328127,445570,118170,00665,04257,100117,7481,800139,999
2019-04-09TBNS70.9171.0970.5971.05-0.192,736,79314,04971.0071.081,767,957166,734336,082110,08349,20054,900206,1232,70043,014
2019-04-08TBNS71.1871.2670.8871.24-0.133,254,58114,86971.1671.252,181,907147,762395,438117,91861,71852,600213,1462,40080,792
2019-04-05TBNS71.4071.5071.1071.370.072,458,63414,84871.2571.381,438,168136,225491,66281,32760,14478,100105,2082,80063,600
2019-04-04TBNS71.1271.5571.0271.300.205,343,42217,41071.3071.324,106,455150,171522,279119,61266,882104,900160,6782,100110,345
2019-04-03TBNS71.0071.3070.8971.100.284,144,30317,26071.0071.123,038,287164,877464,498125,13536,98051,700157,513200105,113
2019-04-02TBNS71.1571.1770.6770.82-0.333,186,50618,97970.8270.831,939,365186,398463,886141,40376,105113,200163,3844,20098,565
2019-04-01TBNS70.7971.2170.5571.150.013,548,35521,86371.0571.161,997,666272,409537,993150,10569,655148,500208,8934,600145,434
2019-03-29TBNS71.6971.6971.0771.14-0.154,958,22019,10071.1271.143,674,803225,844420,929136,57769,114145,400103,4856,300171,968
2019-03-28TBNS70.7271.3970.7071.290.514,506,91117,60271.2571.313,230,222182,222576,800127,92668,61684,200141,2461,10089,079
2019-03-27TBNS70.4770.9870.4670.780.167,572,18223,45370.7870.805,939,416269,168649,120141,80466,002100,064309,2412,20095,167
2019-03-26TBNS71.1971.3070.4370.62-0.177,826,52423,98670.6270.695,831,585295,677763,105184,95790,876114,600363,684700152,440
2019-03-25TBNS71.2971.4570.5570.79-0.607,758,70723,15170.7570.796,084,080252,784605,483174,32761,42897,300312,2516,100127,454
2019-03-22TBNS72.1172.1871.1971.39-1.097,906,34137,06171.3971.485,226,775448,7721,029,721260,426118,691160,600453,0704,700202,886
2019-03-21TBNS72.5072.7872.1572.48-0.308,195,20619,04872.4372.496,782,969207,194615,587112,36782,351109,900168,4162,200114,222
2019-03-20TBNS73.3773.3872.7372.78-0.703,396,46120,48072.7572.781,997,228207,016624,328178,14161,14663,200159,8181,600103,984
2019-03-19TBNS73.8673.9673.39573.48-0.224,028,60817,29173.4773.592,972,023177,598406,755108,99354,421143,40099,5051,30064,013
2019-03-18TBNS73.1973.7072.9473.700.612,876,35217,07473.6573.701,789,532123,084484,692105,04149,30580,400177,3804,90062,018