18:08:57 EDT Thu 21 Mar 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
2019-03-21TBPF.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
2019-02-20TBPF.UN17.3617.4017.2517.34-0.1061,29040717.3417.4436,4109,0004,5615,3591104002,6412,809
2019-02-19TBPF.UN17.3317.5117.2817.440.2090,15153417.4017.5265,26610,6553,7162,1475001,6676,200
2019-02-15TBPF.UN17.1117.3417.1117.240.1362,74041917.2217.3146,1725,3003,9181,9122,1001,1382,200
2019-02-14TBPF.UN17.0917.1516.8517.08-0.0459,36935217.0817.1537,9294,8003,7682,271555,1002,3463,100
2019-02-13TBPF.UN17.2617.2617.1217.12-0.0565,35534317.1017.2148,8461,8005,7531,5386001,4185,400
2019-02-12TBPF.UN17.0817.1816.9517.170.1744,84229217.1217.1831,2855,7002,7661,530806001,2811,600
2019-02-11TBPF.UN17.1317.1316.8417.00-0.0568,15043916.9117.0942,8695,4127,7455,8941332,0974,000
2019-02-08TBPF.UN17.0917.1516.9817.05-0.0833,40426717.0017.1021,6362,8004,3392,372600857800
2019-02-07TBPF.UN16.9817.1316.9117.130.2055,24635916.9817.1529,7038,8603,0202,5121,3006,9512,900
2019-02-06TBPF.UN16.9017.1116.8616.930.0137,43029716.9217.0218,1167,7004,1414,0294001,9441,100
2019-02-05TBPF.UN16.7716.9716.6316.920.2565,59942316.8816.9537,3797,6005,3399,531972,3001,1532,200
2019-02-04TBPF.UN16.7516.8616.4116.67-0.0584,92670516.6016.7353,40411,3008,7503,9522,3001,4203,800
2019-02-01TBPF.UN16.7516.8116.6516.72-0.0534,12327616.7216.7519,4153,6951,5924,1261,6001,4952,200
2019-01-31TBPF.UN17.2717.2716.4116.77-0.56222,8571,15216.7016.82119,21915,10023,77711,8241123,90040,0258,900
2019-01-30TBPF.UN17.4517.4517.1017.33-0.0776,57851217.2517.4240,61311,0296,19311,474901,1002,5793,500
2019-01-29TBPF.UN17.2617.6417.1617.400.1475,82249217.3517.5055,5237,0464,3752,7931,9001,6852,500
2019-01-28TBPF.UN17.2117.3717.1017.260.0663,56844417.2117.3042,8675,1813,0734,3341032,9002,2102,900
2019-01-25TBPF.UN17.1017.2117.0117.200.2042,18336817.1317.2029,2463,3501,9042,0207001,0633,900
2019-01-24TBPF.UN17.0917.1016.9317.00-0.0445,02927816.9717.0020,4062,1007,46910,531502,2732,200
2019-01-23TBPF.UN17.0917.1516.9217.04-0.0135,80527016.9017.0523,1074,1902,2473,9871004741,700
2019-01-22TBPF.UN17.2217.2216.8817.05-0.0451,96733516.9117.0937,1382,2002,8535,0711,9001,2051,600
2019-01-21TBPF.UN16.9817.2316.9717.090.1246,53324917.0917.1235,0762,3614,546250902,0102,200
2019-01-18TBPF.UN17.0817.0816.8516.970.0166,35329416.9516.9745,1074,0072,3116,4375,6912,800
2019-01-17TBPF.UN16.9617.0716.8616.970.0241,87427916.9417.0925,0624,7003,1022,785805004,3451,300
2019-01-16TBPF.UN16.9716.9916.7616.950.0643,29032416.8016.9924,0453,3005,4014,4441009002,9002,200
2019-01-15TBPF.UN17.0217.0416.8116.89-0.0863,22535416.8316.9045,1804,6593,1934,4461,6474,100
2019-01-14TBPF.UN16.9916.9916.7516.970.0444,18432716.8717.0027,8152,5802,8916,4561,5422,900
2019-01-11TBPF.UN16.8417.1116.7116.930.0967,25346616.9017.1047,0404,3702,5134,662652,0001,5035,100
2019-01-10TBPF.UN16.7416.8816.5716.840.1849,48332316.7516.8828,4738,0702,8865,902606001,5221,970
2019-01-09TBPF.UN16.5216.6816.2916.660.4197,15469016.6216.6873,2905,0006,9791,9942001,9004,3913,400
2019-01-08TBPF.UN16.1616.3615.9816.250.2773,60349216.2016.2952,7596,1304,2151,179561,5005,5642,200
2019-01-07TBPF.UN16.1816.1815.8415.980.1180,66356615.9116.0353,5816,1006,8802,2911262,3002,6856,700
2019-01-04TBPF.UN15.8615.9515.7715.870.1346,39236415.8315.9530,9463,5002,5501,6092004,5873,000
2019-01-03TBPF.UN15.9815.9815.6215.74-0.2465,94346015.6515.7940,65311,3204,2962,8873003002,9873,200
2019-01-02TBPF.UN15.1716.0415.1515.980.87119,64281215.8516.0682,18710,5009,9002,9563198004,3808,600
2018-12-31TBPF.UN15.0215.2414.8915.110.2976,19247915.0615.2551,2419,6945,1001,1654873,0008054,700
2018-12-28TBPF.UN14.5314.8814.5214.820.3484,07558214.7814.8758,31811,5436,8721,0477753,3009201001,200
2018-12-27TBPF.UN14.2014.4814.1114.480.5292,11257914.4514.5070,2475,3006,2213,1713201003,7533,000
2018-12-24TBPF.UN14.0414.0813.8213.95-0.0960,94936613.8614.0344,6147,0003,5006542,1813,000