14:24:56 EST Fri 22 Feb 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
2019-02-21TBU0.270.3150.270.3150.055168,115850.310.325149,2751004,5001,74012,500
2019-02-20TBU0.260.270.250.260.0136,443250.2550.2733,3004505001932,000
2019-02-19TBU0.230.2650.230.250.02219,754660.250.26201,3311,5002003,0001,50042311,800
2019-02-15TBU0.210.240.210.230.0359,962350.220.2455,2001362,0006262,000
2019-02-14TBU0.200.200.200.202,64750.190.215005001475001,000
2019-02-13TBU0.200.200.200.200.0115,20090.200.2112,0001,0002002,000
2019-02-12TBU0.190.190.190.19110,906280.190.2074,0002008,50010,00020618,000
2019-02-11TBU0.190.190.190.193,42670.1850.221,4771,000449500
2019-02-08TBU0.190.190.1850.185-0.01521,581140.1850.2016,5001,0005813,500
2019-02-07TBU0.200.200.200.202,25040.190.211,400350500
2019-02-06TBU0.200.200.200.203,87070.190.215205003502,500
2019-02-05TBU0.210.210.200.20-0.015101,200150.190.21100,700500
2019-02-04TBU0.200.2150.200.210.0133,399130.2050.2231,7021971,000500
2019-02-01TBU0.200.200.180.200.01530,000160.200.2124,0002,0004,000
2019-01-31TBU0.2050.2050.1750.185-0.0247,586240.180.19544,2001,5008861,000
2019-01-30TBU0.220.220.2050.205-0.01518,40090.200.21518,300100
2019-01-29TBU0.220.220.210.21-0.011,52940.210.231,00050029
2019-01-28TBU0.2350.2350.210.22-0.00523,216300.210.2316,0021,0001,5007144,000
2019-01-25TBU0.2250.230.220.224,10050.220.231,5001002,500
2019-01-24TBU0.220.220.220.2254020.210.22550040
2019-01-23TBU13820.200.23138
2019-01-22TBU0.220.220.220.2238,800180.210.2334,5001,5003002,500
2019-01-21TBU0.210.220.210.2213,247130.220.239,5005007472,500
2019-01-18TBU0.2250.2250.180.22-0.0164,529560.220.2340,0205008,30010,5002095,000
2019-01-17TBU0.220.230.220.230.0212,810140.220.2358,3103,0001,500
2019-01-16TBU0.2250.2350.200.20-0.0339,828350.200.2229,5002,0001,0003287,000
2019-01-15TBU0.230.230.230.232,16580.230.245025001631,000
2019-01-14TBU0.200.2350.200.230.025107,904550.230.2494,9201,0003,0004848,500
2019-01-11TBU0.170.210.170.2050.04183,672750.200.205155,7505,0003,0001,42218,500
2019-01-10TBU0.1750.1750.1550.165-0.00562,055150.160.1760,0015005541,000
2019-01-09TBU0.170.1750.170.170.0113,00550.170.17511,0001,5005500
2019-01-08TBU0.160.170.160.160.00564,461210.1550.1718,5042,0001,00045742,500
2019-01-07TBU62850.1550.17555474
2019-01-04TBU0.1850.1850.1550.16-0.02565,384280.160.16551,310742,00012,000
2019-01-03TBU0.190.190.1850.1850.00538,688140.180.1932,1882,0001,5003,000
2019-01-02TBU0.170.200.170.180.0170,190320.180.1961,6902,0006,500
2018-12-31TBU0.180.1850.1650.17-0.03207,805650.170.18190,3055002,0004,50050010,000
2018-12-28TBU0.180.2050.170.200.04328,5462250.190.20313,0311,5004,0005159,500
2018-12-27TBU0.1550.160.1550.16-0.02192,426290.160.17187,6121,0008143,000
2018-12-24TBU0.160.180.150.180.02138,900350.1750.18120,1505,5001,50025011,500
2018-12-21TBU0.140.160.130.160.02174,838360.150.16120,70732,0003002,00033119,500
2018-12-20TBU0.1450.1550.130.140.005204,257510.140.15153,5075,00013,0008,50075023,500
2018-12-19TBU0.1650.1650.1350.135-0.025534,896670.1350.145478,8964,00015,0003,50033,500
2018-12-18TBU0.150.190.1450.160.021,060,8241490.1550.165992,8005005,0006,0001,02455,500
2018-12-17TBU0.190.1950.1350.14-0.06858,0772890.140.15776,1974,5004,3505,00053067,500
2018-12-14TBU0.210.210.200.20-0.01549,850240.190.2046,7001,0001502,000
2018-12-13TBU0.2150.2150.2150.215-0.0053,73660.2150.223,503233
2018-12-12TBU0.2050.230.2050.22-0.0149,826340.2150.2241,0261,0003007,500
2018-12-11TBU0.230.230.220.2386,081230.220.2383,0011,000802,000
2018-12-10TBU0.230.230.230.236,00030.2250.2354,0001,0001,000
2018-12-07TBU0.240.240.230.23-0.0134,937190.220.2428,0002,5001,4373,000
2018-12-06TBU5010.2350.2650
2018-12-05TBU0.230.240.230.240.00526,409140.2350.2424,5005004091,000
2018-12-04TBU0.2350.2350.2350.235-0.0154,23640.2350.2454,001235
2018-12-03TBU0.2650.2650.240.25-0.0115,800180.240.24515,300500
2018-11-30TBU0.270.270.260.26-0.0114,611100.2650.2713,0005001111,000
2018-11-29TBU0.270.280.270.27-0.01544,673160.270.2834,0004,0005006735,500
2018-11-28TBU0.2750.2850.250.285-0.005119,865380.2750.28598,0002,00013,5001,3655,000
2018-11-27TBU0.290.290.290.29-0.012,01640.280.29500500161,000
2018-11-26TBU0.300.310.300.3019,195130.290.3016,0001,0001952,000
2018-11-23TBU0.300.300.300.300.011,50030.300.311,000500