17:05:03 EDT Mon 20 May 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
2019-05-17TBPF.UN17.5217.5317.3517.50-0.0460,12839917.4417.5041,9564,6002,1035,998161,2754,180
2019-05-16TBPF.UN17.5117.6317.4017.54-0.04129,21179217.5017.6096,5414,0003,19711,3363006002,13711,100
2019-05-15TBPF.UN17.4917.7017.4717.580.1459,33442717.5317.6146,7998002,0293,690356009814,400
2019-05-14TBPF.UN17.4517.5817.3317.440.0181,11856817.4017.4962,4882,3003,5176,5651,1485,100
2019-05-13TBPF.UN17.4717.5317.1917.43-0.0965,88247617.4017.4747,3483,7003,3156,543848004923,600
2019-05-10TBPF.UN17.4717.5217.2317.520.0386,16940417.5017.5473,3032,1001,7013,241931,6002,0312,100
2019-05-09TBPF.UN17.4617.5917.2017.49-0.0780,76049417.4117.5361,4834,5002,3026,1192001,3764,780
2019-05-08TBPF.UN17.5417.6317.3717.560.0867,92246017.5117.6046,7054,6001,40010,66621001,1493,300
2019-05-07TBPF.UN17.4817.6717.4117.48-0.0834,45730917.4317.4823,9294552,7005,407901,576300
2019-05-06TBPF.UN17.7617.8317.4717.56-0.0480,41451217.5317.5962,1533,9555,5225,3451001,2392,100
2019-05-03TBPF.UN17.6817.7717.5917.60-0.1944,37139317.6017.6731,1062,1009005,085409001,4302,810
2019-05-02TBPF.UN17.9617.9617.7517.79-0.0443,91336217.7517.8334,7312,8993054,62146711600
2019-05-01TBPF.UN17.8517.9117.7517.83-0.0535,75431017.7917.8626,2591008075,202612009252002,000
2019-04-30TBPF.UN17.7317.9617.7117.880.1467,65046517.8417.8954,6061501,5507,464861,6942,100
2019-04-29TBPF.UN17.7917.7917.6617.74-0.0142,75438317.7317.7433,6091,5005355,0667241,320
2019-04-26TBPF.UN17.6417.7517.5317.750.1858,58445717.7217.7537,7831,2003,9447,45199003,4973,800
2019-04-25TBPF.UN17.7317.7317.5217.57-0.1463,19137117.5617.6253,7281,8005505,40784800322500
2019-04-24TBPF.UN17.4817.7217.3517.710.2781,76449017.6617.7266,9392,2002,2896,4512346009512,100
2019-04-23TBPF.UN17.3317.5917.2717.460.1670,08651617.3617.5052,3453,3005,9641,2236003,2543,400
2019-04-22TBPF.UN17.6117.6617.2817.30-0.3263,24233017.3317.3657,7082002,94058295917800
2019-04-18TBPF.UN17.5817.6217.5017.620.0252,24737417.6017.6246,331162,2778952216071,900
2019-04-17TBPF.UN17.6017.6617.5517.60-0.0436,01327217.5617.6131,156200175360367005862,800
2019-04-16TBPF.UN17.7017.7417.6117.64-0.0346,67833817.6417.6532,0135,4002,1015051056007545,200
2019-04-15TBPF.UN17.5017.7017.4817.670.2381,95746717.6317.6863,0741,6008,3091,327505001,1975,900
2019-04-12TBPF.UN17.4217.4717.3717.440.1350,24735117.4317.4740,071400865364208277,700
2019-04-11TBPF.UN17.3617.4517.3117.31-0.0747,64138217.3117.3535,4822,4002,2272341826001,7164,800
2019-04-10TBPF.UN17.3517.4417.3117.380.0735,56531517.3517.3928,8202,300545257501,3004931,800
2019-04-09TBPF.UN17.1617.3517.1617.310.1960,06443517.2917.3547,5509006,736318879001,0732,500
2019-04-08TBPF.UN17.0117.1917.0117.120.0833,53726817.1217.1626,9331,7007393218001,1441,900
2019-04-05TBPF.UN17.0117.0917.0117.040.0450,79430017.0317.0630,2441,90011,1958451558555,600
2019-04-04TBPF.UN16.8017.0716.8017.000.2287,13450916.9817.0167,8475,3312,3351,6598005628,600
2019-04-03TBPF.UN16.7816.8316.7416.770.0238,07234516.7716.8025,6884,6001,8371,3171151,2153,300
2019-04-02TBPF.UN16.7916.7916.6716.7536,53032216.7416.7727,6793,3005311,5691001001,3891,862
2019-04-01TBPF.UN16.7316.8016.6516.750.1129,54826616.7416.7522,2031,10032678331,5333,600
2019-03-29TBPF.UN16.5916.7316.5016.640.0443,71828716.6016.7233,6051,5901,4572,470471001,6322,817
2019-03-28TBPF.UN16.5616.7816.5616.600.0247,66933316.5616.6040,5957201,697736657563,100
2019-03-27TBPF.UN16.5716.5816.4016.580.1843,71526616.5516.5926,6005,8151,1093,557431,1915,400
2019-03-26TBPF.UN16.5116.5216.3516.400.0134,70525416.3616.4424,3063,7008191,6061008743,300
2019-03-25TBPF.UN16.4116.5016.2516.39-0.0260,87139316.3516.4537,13611,6002,3403,4241,0715,300
2019-03-22TBPF.UN16.7716.7716.4116.41-0.4092,33046416.4116.4379,1293,3002,2469822003,0733,400
2019-03-21TBPF.UN16.9016.9216.8016.81-0.0742,88523916.8016.8536,3562,100577117557802,900
2019-03-20TBPF.UN16.9016.9916.7816.88-0.1759,97729416.8816.9043,6668,7252,0481,7312,2001,107500
2019-03-19TBPF.UN17.0017.0616.9817.060.0867,10134117.0417.0657,8822,4152,349289351009313,100
2019-03-18TBPF.UN16.9617.0016.9016.980.1191,55744616.9717.0073,8468,6004,2651,2155009312,200
2019-03-15TBPF.UN16.9116.9616.8616.87-0.0446,14927216.8716.9428,1069,9253,1591,884305006451,900
2019-03-14TBPF.UN16.9416.9616.8016.910.0286,16747816.8516.9662,50411,2157,6449311002,0006731,100
2019-03-13TBPF.UN16.8516.9116.7716.890.0860,86330216.8216.9025,73915,8003,3647,948193,7001,1933,100
2019-03-12TBPF.UN16.8516.9016.8016.80-0.0257,36734616.8016.8836,1288,3003,2222,484897002,7443,700
2019-03-11TBPF.UN16.8816.9216.8016.82-0.0645,67328916.8316.8933,7854,1002,3688561,4001,2641,900
2019-03-08TBPF.UN16.9417.0316.8016.88-0.1795,05941316.8416.9670,98811,0054,2231,9773,4001,8661,600
2019-03-07TBPF.UN17.0717.0816.9317.05-0.0252,16029517.0017.0942,4033,2001,2182,1521,0007871,400
2019-03-06TBPF.UN17.1317.1417.0517.07-0.0250,45130717.0517.0838,8912,5001,6851,11381,3008544,100
2019-03-05TBPF.UN17.2017.3017.0517.09-0.1058,85442817.0617.1541,9353,6004,2463,8432,0001,8301,400
2019-03-04TBPF.UN17.2117.3217.1717.2359,19038217.1717.2944,6757,0001,8572,6029001,256900
2019-03-01TBPF.UN17.1617.2317.0617.230.1862,44529917.2017.2531,6632,4001,2942,794931,6006,90115,700
2019-02-28TBPF.UN17.1617.1717.0217.05-0.0648,32136517.0217.0934,5196,8902,0241,3881001,8005001,100
2019-02-27TBPF.UN17.1817.1817.0417.110.0127,77720717.0617.1913,9472,2002,4292,607721,2003,9221,400
2019-02-26TBPF.UN17.3417.3417.0317.10-0.1074,27952817.0217.1549,87410,6502,9812,1753004,3002,1991,800
2019-02-25TBPF.UN17.0917.2417.0117.200.0770,05339217.1417.2344,49113,1003,9701,3302,2002,9622,000
2019-02-22TBPF.UN17.2717.3517.1017.13-0.1239,92428917.1017.2532,5622,4651,1965407004612,000
2019-02-21TBPF.UN17.3717.3717.2017.25-0.0944,06724417.2317.2627,6557,0692,1523,4901006013,000