11:13:31 EDT Thu 18 Apr 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-NEO ATS
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
2019-04-09TBNS70.9171.0970.5971.05-0.192,736,89314,05071.0071.081,767,957166,734336,182110,08349,20054,900206,1232,70043,014
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
2019-04-03TBNS71.0071.3070.8971.100.284,144,20317,25971.0071.123,038,287164,877464,498125,03536,98051,700157,513200105,113
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
2019-03-20TBNS73.3773.3872.7372.78-0.703,396,26120,47972.7572.781,997,228207,016624,328177,94161,14663,200159,8181,600103,984
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
2019-03-15TBNS73.2273.3772.9973.090.239,580,05415,80273.0773.157,927,680133,9961,052,253120,28552,109105,80096,7242,70088,307
2019-03-14TBNS72.8272.9772.5872.860.102,162,23114,51872.8672.891,330,688134,090351,89190,04941,20965,10087,8842,70058,420
2019-03-13TBNS72.9873.2072.6672.76-0.075,035,21417,45072.7672.854,017,227160,202473,883104,41640,96093,300105,5591,30038,367
2019-03-12TBNS72.7872.9272.3672.830.306,003,39923,27572.7572.854,523,915237,066632,882124,31553,502145,800216,0573,40066,462
2019-03-11TBNS72.3572.8572.0472.530.287,755,58524,28072.5372.636,345,480232,160625,191147,74743,155104,600176,64110080,511
2019-03-08TBNS72.0072.5671.4772.25-0.124,446,62223,54272.2472.302,995,685314,563571,869134,43755,88199,600167,5702,400100,017
2019-03-07TBNS72.6372.7972.0572.37-0.354,479,50226,30472.3272.392,652,295321,926873,143178,17359,682122,500178,9772,90089,906
2019-03-06TBNS72.4472.9672.2572.720.295,430,57425,01872.6372.803,423,930318,305953,132172,49772,130154,200235,9783,00095,902
2019-03-05TBNS72.8273.0072.1472.43-0.336,553,46034,53272.4372.474,038,142285,0891,322,912196,65298,202182,900323,3201,600104,643
2019-03-04TBNS72.9773.2472.5772.760.094,366,11328,44272.7072.782,566,019208,631754,299163,38274,931132,500399,8751,90060,776
2019-03-01TBNS73.6073.6972.6072.67-0.474,433,47625,13972.6072.672,659,128209,685663,560141,768103,985144,800383,0503,200124,300
2019-02-28TBNS72.5073.2672.3873.140.426,801,76031,51673.1473.184,734,652334,291948,088199,40769,366128,300224,0702,400103,786
2019-02-27TBNS73.1773.2072.6372.72-0.456,022,73335,84872.7272.773,221,979530,376707,882293,777185,634433,600453,9225,700189,863
2019-02-26TBNS73.4773.8372.7873.17-2.2511,376,30850,70573.1773.207,766,805622,8431,343,515223,31292,011253,900831,2711,500232,051
2019-02-25TBNS75.5875.9375.4175.420.044,351,43426,66875.4275.562,002,924431,217672,047264,348163,114320,800350,3431,400144,341
2019-02-22TBNS75.4175.7575.3175.38-0.122,585,90114,84175.3575.451,218,701147,613385,34994,13040,26888,300228,0661,000368,074
2019-02-21TBNS75.5275.7175.2575.50-0.084,524,78021,16375.4975.503,297,615197,640637,50693,58942,16878,50092,64210084,320
2019-02-20TBNS74.8775.7674.8075.580.693,538,03719,26975.5775.581,924,173194,536740,735115,47568,39788,400223,4341,400181,487
2019-02-19TBNS74.7674.9574.3974.890.122,999,84718,64074.8174.901,749,046179,867524,24196,31555,40272,800229,4963,10088,780
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
2019-01-28TBNS73.3473.8073.2473.780.214,662,35818,15673.6873.803,508,035192,723463,35193,17946,348221,10080,79970050,123
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