03:16:22 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-10TBNS54.1955.6254.1355.541.4110,166,73823,53255.5455.618,338,87793,226326,26760,400120,344693,802231,518280,8922,000
2020-07-09TBNS54.5154.6953.7254.13-0.605,514,78825,83054.1254.233,803,06097,764294,471108,400126,652574,958167,002215,103500
2020-07-08TBNS55.0055.2054.0554.73-0.227,083,37724,07354.7354.755,337,669107,729268,78260,400137,508610,547185,204315,7221,100
2020-07-07TBNS55.9056.0554.8854.95-1.297,036,07822,83854.9455.005,596,36086,769279,05983,100115,635457,666213,421182,8771,000
2020-07-06TBNS56.6856.8255.8956.24-0.769,440,58423,47856.2456.278,021,34788,346282,57749,400136,852518,160240,31791,173
2020-07-03TBNS56.5057.0056.4157.000.545,147,1559,87756.8857.004,358,43181,530129,79338,30092,214326,78533,80478,483400
2020-07-02TBNS56.8057.1856.24556.460.286,612,30027,21656.3656.544,895,520115,724287,60279,200193,868466,980300,016214,5052,100
2020-06-30TBNS55.3056.2155.0156.180.5610,515,28923,47555.9556.189,049,048109,423254,89086,100150,828468,900220,065147,2662,900
2020-06-29TBNS54.7256.1754.6655.621.189,715,84427,69755.5055.707,750,59699,852302,015147,300172,765697,749267,217220,7992,300
2020-06-26TBNS55.5055.9054.2054.44-1.5710,784,97532,54154.4454.458,145,181150,018401,583107,700190,075915,318277,988524,8292,300
2020-06-25TBNS55.3856.2255.3656.010.376,260,59024,98356.0056.104,425,269133,862296,85567,600136,159736,884268,567169,5856,000
2020-06-24TBNS56.5056.5455.4155.64-1.146,697,67231,27355.6455.724,315,168315,239561,87884,400186,835540,229340,233275,0473,700
2020-06-23TBNS57.6157.6156.4056.780.046,327,06738,57756.7456.863,323,225222,954417,52298,100162,053714,261325,609632,47313,600
2020-06-22TBNS57.0257.1556.4456.74-0.297,767,80024,53756.7056.775,184,52496,097301,41381,400127,9931,502,481176,827219,0623,300
2020-06-19TBNS58.4358.43557.0057.03-0.8716,184,97133,95257.0357.3914,003,531109,303397,128165,200145,894625,414200,598463,1903,800
2020-06-18TBNS58.0058.4757.5357.90-0.519,459,14532,76657.7857.966,961,888213,070395,934105,800131,819897,997235,326430,2191,000
2020-06-17TBNS58.8559.0058.0058.41-0.345,968,51024,56658.3058.444,341,896125,795323,63684,200111,283489,969174,284263,8032,300
2020-06-16TBNS59.7159.7158.0258.750.566,311,05038,90558.6058.763,802,47798,840408,28199,000222,604948,833324,37238,000300,4232,400
2020-06-15TBNS57.0658.9156.9258.19-0.326,256,82332,31258.1958.204,413,822135,602374,14872,200175,884597,981194,755220,8843,100
2020-06-12TBNS59.1759.4457.94558.511.158,212,95742,10158.4358.555,555,482266,471394,260117,800226,178957,602272,035331,1625,100
2020-06-11TBNS58.0058.6856.9657.36-2.577,006,16047,05057.3557.364,219,099185,942546,017168,700226,801762,370363,891404,3059,100
2020-06-10TBNS60.6460.8259.5159.93-0.746,591,75233,82959.9360.114,584,350125,819289,741135,300167,122629,146228,977305,1894,400
2020-06-09TBNS60.0561.2659.7160.67-0.295,058,73629,67660.6760.833,275,030153,641338,327131,500130,216520,139216,201216,8181,600
2020-06-08TBNS61.7161.8060.3760.960.429,075,37133,76260.8960.967,136,219215,396368,090105,400145,720528,701242,236232,189700
2020-06-05TBNS61.0061.7660.1560.541.495,794,46436,78960.5460.573,426,953107,592458,120130,300148,040611,774251,764531,8003,300
2020-06-04TBNS59.0259.4057.9759.050.125,784,29433,84859.0559.063,564,634251,825435,774141,100116,053673,881209,652236,1911,500
2020-06-03TBNS58.4559.4058.3458.931.736,244,70638,78558.9059.003,450,760266,423527,082107,800172,805791,933332,164404,4524,500
2020-06-02TBNS56.8457.5556.7657.201.025,402,26434,44757.0357.253,008,979316,518443,861137,800159,311661,194313,956237,34912,800
2020-06-01TBNS55.2556.8755.2556.181.014,125,19227,92656.1856.352,437,144147,272349,662122,300112,886542,762182,707200,4493,400
2020-05-29TBNS56.6856.6854.8655.17-2.188,523,58144,16554.9955.265,957,044219,126500,502210,900109,146844,295274,387335,93833,000
2020-05-28TBNS58.5058.5456.9057.35-0.627,680,04644,29157.3357.354,885,818130,184458,919349,30094,278992,508382,934305,0504,300
2020-05-27TBNS56.7558.3956.7557.972.1312,231,36057,43457.9758.008,092,164244,879786,014221,900192,6201,445,915512,821117,000491,1098,500
2020-05-26TBNS53.1056.1452.9455.843.8510,333,12557,06055.7955.846,404,990443,647791,641157,400139,3921,268,439399,710584,9462,400
2020-05-25TBNS51.5052.0051.2351.990.892,024,41414,08851.9551.991,190,09270,226222,73951,40068,956181,02361,655161,6043,100
2020-05-22TBNS51.6751.67550.1651.10-0.364,820,30228,00151.1051.163,254,43775,990286,85982,90062,265584,290244,585197,1591,300
2020-05-21TBNS51.6251.8750.6851.46-0.164,338,57529,05751.3751.502,626,194126,710320,596172,71873,349607,428236,37455,400101,810900
2020-05-20TBNS51.8852.1451.4751.620.543,923,03827,72951.5651.642,352,526112,694330,868120,70067,077468,788274,015161,2488,600
2020-05-19TBNS52.5052.7251.0251.081.115,852,38842,25351.0551.083,554,262163,221376,046125,300133,675755,166309,886306,0943,800
2020-05-15TBNS50.2050.6849.7949.97-0.585,030,10235,75949.9750.052,804,789356,251295,394102,90079,095675,360311,587343,8323,500
2020-05-14TBNS49.8551.4249.10550.550.097,935,01052,03850.5550.594,832,612297,483459,802175,100113,256961,231332,05940,000600,5431,600
2020-05-13TBNS52.8052.8149.8750.46-2.2811,356,10867,43550.4650.626,778,683372,300843,405174,900246,4941,251,979452,030197,700825,8783,400
2020-05-12TBNS53.6654.2552.7052.74-0.673,815,97125,39752.7052.742,124,354144,679301,21573,60081,358650,765209,406195,89312,200
2020-05-11TBNS52.6453.5052.1253.410.465,264,00228,75053.3153.483,349,280121,870350,394114,80093,240687,778227,365271,6116,700
2020-05-08TBNS53.0853.2552.5752.950.556,259,79625,95852.9452.994,079,030150,678269,322114,40077,649863,843241,086376,924900
2020-05-07TBNS53.2853.8852.3852.40-0.556,874,77033,91752.4052.504,849,867292,162377,730103,50097,118713,461228,739186,8065,000
2020-05-06TBNS53.5553.8752.5252.95-0.225,036,91929,15752.9553.003,458,703304,85080,500101,864628,516207,315202,6861,200
2020-05-05TBNS54.3754.4253.0753.17-0.425,286,04236,35553.1053.222,737,988456,444181,900146,9321,235,142239,048242,7926,900
2020-05-04TBNS53.8554.5052.8453.59-0.6610,039,86343,69353.5953.707,058,578452,620121,500142,1481,426,782312,677431,2003,700
2020-05-01TBNS54.6754.9854.1254.25-1.556,400,90835,41554.2554.454,456,888396,610152,400114,669819,574260,943166,2012,100
2020-04-30TBNS57.1757.2955.8055.80-2.058,256,83341,95355.8056.006,068,509499,439163,500137,606879,418325,520157,3362,500
2020-04-29TBNS56.4758.0056.4657.852.409,855,39735,52757.8557.867,197,374113,068419,24266,600126,0341,514,992252,912137,5551,500
2020-04-28TBNS55.4555.7254.71555.450.957,471,92535,05955.3555.504,773,023142,048326,63854,100102,9411,095,839254,422649,2122,500
2020-04-27TBNS53.6354.6253.2154.501.156,706,25226,31254.4354.504,685,47296,846273,54640,90072,918751,237240,513445,9052,400
2020-04-24TBNS53.0053.41552.2853.350.575,443,67027,07553.3553.373,560,954145,287284,65357,20090,090769,722209,271255,816800
2020-04-23TBNS53.2653.5552.6552.78-0.324,832,18828,25452.7852.883,327,39089,816297,80773,300107,134568,444233,130105,0963,100
2020-04-22TBNS53.5153.7152.6053.100.645,079,91128,45553.0053.133,002,078166,009350,16861,000106,364856,808256,539227,3492,300
2020-04-21TBNS53.3154.5252.4652.46-2.306,305,39740,05952.4652.704,005,228134,111419,76457,100134,343719,960334,460396,409800
2020-04-20TBNS53.3555.5052.3754.760.317,432,71139,68154.6554.805,267,096110,455421,54591,70056,146873,101412,715168,350600
2020-04-17TBNS53.9554.6553.3254.452.506,750,84432,66054.4054.454,787,191144,184322,61360,600128,209783,275228,539250,4643,200
2020-04-16TBNS53.7453.9651.8751.95-1.715,803,19137,23751.9552.053,638,462113,644431,713149,90086,166822,078223,738300,1671,400
2020-04-15TBNS54.6154.7353.6153.66-1.877,362,01533,23653.6653.765,536,804179,366367,561101,200100,847564,990233,458248,083500
2020-04-14TBNS56.6556.8854.8555.53-0.166,625,91539,90655.5355.694,184,185172,866462,795103,000145,841921,335273,865316,1801,200
2020-04-13TBNS57.4057.5055.6655.69-1.717,053,00427,14755.6955.805,485,006116,372419,50026,600137,329407,304209,602214,0361,400