01:06:21 EDT Sun 21 Apr 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-NEO ATS
2019-04-18TBU0.320.320.320.32-0.0115,23760.310.3314,500237500
2019-04-17TBU0.330.330.330.330.013,50250.3250.343,502
2019-04-16TBU0.320.320.3150.315-0.00526,143190.320.3319,6432,5005003,500
2019-04-15TBU4630.310.345640
2019-04-12TBU0.320.3450.320.320.0121,779340.310.3218,1505005006292,000
2019-04-11TBU0.330.330.310.31-0.027,42390.3050.344,0005002,500423
2019-04-10TBU110.330.3551
2019-04-09TBU0.340.340.330.33-0.01514,05090.3150.35514,00050
2019-04-08TBU3220.320.34302
2019-04-05TBU0.3450.3450.340.340.0054,10980.3450.362,5001,609
2019-04-04TBU0.350.350.330.33-0.0210,80660.3350.369,0008061,000
2019-04-03TBU0.3450.350.3450.35-0.016,455130.340.376,200255
2019-04-02TBU0.360.360.360.361,132120.350.375500632
2019-04-01TBU0.370.380.360.36-0.0117,135340.3550.37514,2468892,000
2019-03-29TBU0.3550.370.3550.370.01521,703390.3550.3719,8791,000324500
2019-03-28TBU0.3550.3550.3550.3550.012,594480.3450.3551,172922500
2019-03-27TBU0.3050.3550.2950.3450.0549,811730.340.3542,3461,1003,7835822,000
2019-03-26TBU0.340.340.2950.295-0.0410,287340.2950.3358,0001,000787500
2019-03-25TBU0.290.3350.290.3350.04518,038350.310.3414,3055002333,000
2019-03-22TBU0.290.290.290.291,652130.290.30665487500
2019-03-21TBU0.3150.3150.260.29-0.03527,406420.290.3124,2001,2062,000
2019-03-20TBU0.3250.3250.3250.325-0.00581030.300.3480010
2019-03-19TBU0.330.330.330.33-0.011,00530.300.345505500
2019-03-18TBU0.350.350.340.34-0.0154,816160.3150.3453,6951211,000
2019-03-15TBU0.3650.3650.3550.355-0.015,716130.3550.3754,3413751,000
2019-03-14TBU0.3750.3750.360.36-0.0231,803210.360.3824,110125687,500
2019-03-13TBU0.3650.380.3650.380.0212,250150.360.387,2505003,0001,500
2019-03-12TBU0.3550.360.3550.3610,56890.3350.3659,00045500231,000
2019-03-11TBU52570.320.36547550
2019-03-08TBU0.3550.3650.350.3650.028,918210.350.3657,346721,500
2019-03-07TBU0.380.380.330.3450.00592,581790.3350.3764,2102,5005,00016,0001,0008713,000
2019-03-06TBU0.3050.350.3050.3450.01570,365470.330.3658,6682,5002743,4235,500
2019-03-05TBU0.310.330.310.330.0343,400300.3050.33540,2002003,000
2019-03-04TBU0.3050.3150.290.30-0.0250,258280.300.3448,30045531,500
2019-03-01TBU0.320.330.3150.330.00522,700230.3150.3320,0007002,000
2019-02-28TBU0.310.3250.310.3250.0136,536300.3150.33521,9002,0004,5006,955500181500
2019-02-27TBU0.3250.330.3150.32-0.0129,091290.3150.34523,6001502,0003413,000
2019-02-26TBU0.350.350.320.33-0.0226,125280.3250.3416,5001,0001,5002,0001255,000
2019-02-25TBU0.320.380.290.34-0.00588,962530.340.3674,5004,0002,5003,4624,500
2019-02-22TBU0.270.400.270.3450.03165,8561300.340.35141,6758002,2584,0003,12314,000
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