01:30:55 EDT Wed 21 Aug 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
2019-08-20TBU1.151.161.121.150.01293,4883731.131.15178,2801,80017,30048,79910,60017,70919,000
2019-08-19TBU1.211.241.111.15-0.03639,7078871.131.15466,9533,30050,79977,5732022,0001,98036,900
2019-08-16TBU1.151.211.151.180.04380,5823321.171.19264,77625,90058,1504,00065627,100
2019-08-15TBU1.161.241.121.14-0.04562,9476501.131.15416,61813,90017,96577,6851921,58735,000
2019-08-14TBU1.211.211.091.18-0.051,479,8751,1641.171.181,024,16513,10095,011203,85712016,1003,0224,000120,500
2019-08-13TBU1.241.281.211.23-0.04867,6661,4911.231.26621,2781,50073,92144,06523,40062,50241,000
2019-08-12TBU1.411.451.251.27-0.181,209,8781,1381.251.28947,4133,00058,11098,650602,3003,34520096,800
2019-08-09TBU1.401.501.321.450.061,471,3311,2541.431.45890,34924,60069,844278,1803,83718,5002,821100183,100
2019-08-08TBU1.281.451.231.390.121,423,2891,6391.391.401,059,11832,575100,73197,6104,1005,60063,15550059,900
2019-08-07TBU1.351.351.241.27-0.101,399,1641,1751.271.28953,59173,50090,175110,3002,0502,60067,64899,300
2019-08-06TBU1.541.541.331.37-0.172,041,7851,5081.361.381,649,67520,910111,521120,0502,04024,10024,7895,00083,700
2019-08-02TBU1.711.741.4651.54-0.112,919,5872,5691.531.542,157,013119,200104,779326,1597,28323,60041,953139,600
2019-08-01TBU1.331.721.311.650.334,983,1234,6901.651.683,596,652241,120116,523445,57710,74655,00081,405436,100
2019-07-31TBU1.201.471.201.3150.1154,774,9853,4931.301.333,125,936229,700130,801454,02513,83052,90049,693100718,000
2019-07-30TBU1.031.201.011.200.162,242,0751,8501.161.201,647,44231,70873,56576,3114,66015,400133,989300258,700
2019-07-29TBU1.021.080.971.040.021,206,0278931.041.05910,7724,30028,133101,40041,022120,400
2019-07-26TBU1.041.050.981.031,221,4708521.011.03928,2884,00057,93171,1201,00070052,831105,600
2019-07-25TBU1.081.091.011.03-0.051,202,5747811.031.05967,9245,40056,09947,7551,5001,00025,69697,200
2019-07-24TBU1.131.171.051.08-0.041,289,1758341.081.091,033,91318,00065,23554,18710,50029,84077,500
2019-07-23TBU1.121.231.091.122,593,5891,7821.111.121,698,03978,300172,907127,88610714,000383,150119,200
2019-07-22TBU1.111.131.011.120.042,144,0381,5661.111.121,640,08738,70083,500121,3145,1508,90060,787185,600
2019-07-19TBU1.231.301.071.08-0.085,021,0453,7851.081.093,156,927209,900201,174469,9696,24938,700477,726500459,900
2019-07-18TBU1.021.161.021.160.195,221,8522,9151.151.163,394,948231,841356,295458,1809,06743,000379,021344,500
2019-07-17TBU1.151.190.930.97-0.215,387,2594,2450.960.983,378,691124,900206,939582,0956,53333,200594,801460,100
2019-07-16TBU0.911.230.911.180.285,393,3492,7251.181.203,894,929205,025393,534369,33012,78525,000110,246382,500
2019-07-15TBU0.850.900.8450.900.051,409,5603880.890.901,232,79326,05265,30035062,56522,500
2019-07-12TBU0.780.900.760.850.05947,3895640.850.86715,6764,50046,531104,33710010,50038,74527,000
2019-07-11TBU0.830.840.790.79-0.04293,1292030.790.80211,0914,38028,8006025,29823,500
2019-07-10TBU0.880.880.810.83-0.08921,7135610.820.84735,42458,15055,9001422,00048,39721,700
2019-07-09TBU0.760.910.710.910.201,515,7027060.870.911,227,0496,00039,717116,6002,8001,50047,53673,000
2019-07-08TBU0.690.750.680.7150.0451,377,4396820.700.72995,6684,50061,20089,1003,9854,50073,986144,500
2019-07-05TBU0.650.670.640.67-0.01299,1821450.660.67244,4929,00021,5004,19020,000
2019-07-04TBU0.670.680.670.680.01493,0191010.670.68323,12110,0002,49822,184500123,71611,000
2019-07-03TBU0.690.700.6350.67-0.03983,3323760.660.67576,94314,426147,4096415,000195,41343,500
2019-07-02TBU0.710.710.6550.70-0.01820,6042150.700.71544,4084008,34955,031399177,51734,500
2019-06-28TBU0.750.750.690.71498,4692450.690.71386,8605,5006,62041,8659,12448,500
2019-06-27TBU0.670.720.660.710.06660,0803170.700.72505,6581,5008,07558,35911,50055,98819,000
2019-06-26TBU0.670.670.570.65-0.011,620,8866000.650.67918,79854,98052,468383,5002,56025,00064,080119,500
2019-06-25TBU0.650.800.650.663,798,3681,3850.660.672,616,12737,10031,759551,9052,04835,500113,097410,832
2019-06-24TBU0.550.660.520.660.122,154,8296960.640.661,427,283116,50034,220284,0936,85025,00045,883215,000
2019-06-21TBU0.510.570.510.540.031,235,8274290.530.55943,9765,725114,0003004,500109,82657,500
2019-06-20TBU0.530.530.480.51-0.021,997,7654050.500.511,396,35510036,635232,3002,90017,000159,475153,000
2019-06-19TBU0.550.560.510.53-0.041,645,2954230.520.54979,49120,500124,205152,7504,16294,000130,687139,500
2019-06-18TBU0.580.630.560.57-0.012,546,4025600.570.581,803,84115,00031,900157,1001,61032,500359,451145,000
2019-06-17TBU0.620.650.570.58-0.041,112,7794100.580.59800,3507,50050,91486,5001,00068,50059,51538,500
2019-06-14TBU0.640.660.600.61-0.031,646,4744620.600.621,326,15812,50034,70069,9001,68028,50097,53675,500
2019-06-13TBU0.740.750.640.64-0.08902,9964150.640.65675,5523,35013,254102,50025010,00071,59026,500
2019-06-12TBU0.700.770.700.720.03584,6583930.700.73488,75314,20046,9107,79527,000
2019-06-11TBU0.820.820.690.69-0.161,598,1977300.690.711,110,7978,50080,247201,0001,30035,00015,353146,000
2019-06-10TBU0.920.990.830.85-0.011,843,9241,2890.840.851,474,72241,00031,332144,75411,60018,00024,51650097,500
2019-06-07TBU0.690.8750.680.860.211,738,8721,1380.850.871,411,69326,00030,472112,7431,10026,00043,86487,000
2019-06-06TBU0.620.650.610.650.01423,0891870.650.66259,0336,00017,58013,1006,500101,87619,000
2019-06-05TBU0.620.680.590.64-0.031,484,7026260.640.661,074,18018,000115,712112,45050020,000109,86034,000
2019-06-04TBU0.870.870.650.665-0.1851,013,1666450.660.67774,8613,93033,985108,20820014,50045,98231,500
2019-06-03TBU0.880.9050.830.85-0.01532,0023560.840.86471,7392006,7009,4005,4004,00023,06311,500
2019-05-31TBU0.950.960.850.86-0.14827,6367180.850.87612,4611,8009,710106,00054039,5009,31548,310
2019-05-30TBU0.851.080.841.000.171,888,6331,1440.991.001,441,6379,86339,302237,6251,98027,00053,97677,250
2019-05-29TBU1.141.240.770.83-0.704,906,3123,2760.830.843,636,837109,750160,747473,0518,128139,20090,304283,295
2019-05-28TBU1.651.731.271.53-0.112,807,1973,6231.531.542,107,80817,100107,222392,81068513,80053,8723,100110,800
2019-05-27TBU1.171.881.171.640.513,104,8464,7211.571.652,415,37229,50045,810449,7402,90019,0007,2742,500132,750
2019-05-24TBU0.791.170.731.130.381,540,4901,3271.121.141,377,6307,20029,18343,5323,6156,50019,3301,50052,000
2019-05-23TBU0.690.750.670.750.06184,088860.760.76161,0501,10010,74819011,000
2019-05-22TBU0.640.690.620.690.0792,709970.660.6952,95329,2009,0001,056500
2019-05-21TBU0.660.660.610.63-0.02146,207620.620.65129,4505,9006,0003401,5173,000