00:49:20 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
2019-08-20TBYL3.503.503.403.42-0.0719,262913.403.4417,750100701421,200
2019-08-19TBYL3.563.603.483.490.0957,2942103.483.5441,2754,5003002502002001,8698,700
2019-08-16TBYL3.043.613.013.400.34127,7024053.363.4096,0326,8004,750150902,0002,78015,100
2019-08-15TBYL3.083.203.033.060.0542,1331863.033.0636,44310025501155,400
2019-08-14TBYL3.163.162.983.02-0.1356,5202283.003.0245,0063002,2592,050331001726,600
2019-08-13TBYL3.173.193.153.1516,051913.153.1711,77820011033550200783,300
2019-08-12TBYL3.343.343.083.15-0.19121,1663283.143.15103,010500488303311,8055,300
2019-08-09TBYL3.423.423.323.34-0.0817,615893.333.3614,7003102052,400
2019-08-08TBYL3.503.553.423.420.018,265453.423.465,200600156501,800
2019-08-07TBYL3.493.4953.393.41-0.1129,3781153.413.4321,017700350152002,0965,000
2019-08-06TBYL3.613.613.483.52-0.1284,990803.513.5220,9801,30058,1001104,500
2019-08-02TBYL3.583.663.563.640.1117,5291013.583.6614,655400350692551,800
2019-08-01TBYL3.463.703.433.530.0850,9261803.523.5541,1269001,6001154,7852,400
2019-07-31TBYL3.433.453.433.450.0316,645523.453.4615,4004051,200
2019-07-30TBYL3.413.433.383.42-0.0536,750563.423.439,5202025,5101,700
2019-07-29TBYL3.573.583.463.46-0.0922,004593.463.4817,08010035074751001,4252,800
2019-07-26TBYL3.533.553.503.550.0210,597443.523.559,797100700
2019-07-25TBYL3.623.623.523.53-0.074,966283.523.553,4501161,400
2019-07-24TBYL3.523.703.503.600.0937,5391063.573.6326,537700200505,5524,500
2019-07-23TBYL3.413.513.353.510.0761,6702523.483.5147,3708006504503,6008,800
2019-07-22TBYL3.443.543.433.4412,792943.443.468,5124001803,700
2019-07-19TBYL3.353.463.293.440.09124,0301983.423.4422,9357,0003255040030054,72038,300
2019-07-18TBYL3.473.483.353.35-0.1168,973823.343.389,8733,50052,5001004002,600
2019-07-17TBYL3.693.693.423.46-0.1722,6321103.463.4816,4351,2003974,600
2019-07-16TBYL3.353.633.353.630.3238,1401443.583.6923,7554001,200135502006,3006,100
2019-07-15TBYL3.423.423.303.32-0.1038,9402243.303.3425,7002407001005,5006,700
2019-07-12TBYL3.463.463.403.40-0.0414,125773.403.426,7001,1009001255,300
2019-07-11TBYL3.473.473.423.42-0.049,160663.423.464,5401,82040100602,600
2019-07-10TBYL3.473.473.403.4650.00550,4401853.463.4742,7501,4004005050905,700
2019-07-09TBYL3.493.493.453.46-0.03122,9551893.463.4853,2002004,00010065564,800
2019-07-08TBYL3.563.573.483.49-0.09183,0551963.483.4966,6557003,200105,3007,200
2019-07-05TBYL3.603.663.563.5815,665883.573.5810,4251,000501001903,900
2019-07-04TBYL3.593.643.583.58-0.027,450503.583.624,2507001002,400
2019-07-03TBYL3.613.623.493.60-0.0285,0423353.583.6053,6125,400750282002,15222,900
2019-07-02TBYL3.613.663.583.625-0.07542,5882033.623.6328,7151,200400288003,2458,200
2019-06-28TBYL3.753.773.703.70-0.066,456333.683.722,9781,200782,200
2019-06-27TBYL3.763.813.753.75-0.0296,300633.753.787,3001,40020020083,6003,600
2019-06-26TBYL3.733.773.713.750.0318,155683.743.7713,0051,0003502003,600
2019-06-25TBYL3.643.723.603.720.0988,5841383.713.7428,6342,70055020070055,800
2019-06-24TBYL3.723.723.613.63-0.0723,4331093.633.6619,38596530533,000
2019-06-21TBYL3.833.833.703.70-0.1028,5401033.703.7122,9201001205,400
2019-06-20TBYL3.823.823.763.800.0268,8101773.773.8034,2304,60090075157,69021,300
2019-06-19TBYL3.863.863.663.78-0.1040,0321343.773.8025,8295,70017817015100408,000
2019-06-18TBYL3.903.923.883.88-0.0329,234553.863.8913,85010092512,7502,500
2019-06-17TBYL3.943.943.903.910.0113,268683.903.929,5837001,300851,600
2019-06-14TBYL3.903.933.903.9012,750493.903.9110,0502,700
2019-06-13TBYL3.933.933.903.90-0.0420,588933.903.938,9002002,6853,4002035,200
2019-06-12TBYL3.963.963.713.94-0.02118,0233103.893.9460,2703,20031,6506,3021001,00115,500
2019-06-11TBYL4.004.003.963.96-0.0422,802743.973.9820,1301001722,400
2019-06-10TBYL4.004.003.984.000.0187,1461043.994.0135,46650,000853951,200
2019-06-07TBYL3.994.003.983.9929,640863.994.0127,0503001004901,700
2019-06-06TBYL3.994.023.993.99-0.0144,9101853.984.0017,5851006,000705020016,9054,000
2019-06-05TBYL4.044.043.994.0053,0802083.994.0343,0803003002009,200
2019-06-04TBYL4.044.043.994.00133,7004423.994.0487,0882,6003,9256001,00014,28724,200
2019-06-03TBYL4.044.043.944.000.02199,5363993.994.02117,731100501955065,51015,900
2019-05-31TBYL3.814.003.803.980.1690,0442763.984.0081,9251,400920147432002095,200
2019-05-30TBYL3.803.823.773.820.027,145363.813.844,3801,0004050751,600
2019-05-29TBYL3.803.853.803.8083,821853.803.8366,2212,0008,0002,0005005,100
2019-05-28TBYL3.773.813.773.800.038,267343.803.816,000321352,100
2019-05-27TBYL3.763.773.753.770.0212,249643.753.795,9253002001003001001245,200
2019-05-24TBYL3.803.813.753.75-0.0143,294563.753.7841,023100500100711,500
2019-05-23TBYL3.863.863.733.760.0163,6581303.743.7611,75060042,8003,70084,800
2019-05-22TBYL3.733.783.733.750.0115,950963.733.798,5001,2001,600501004,500
2019-05-21TBYL3.663.743.613.740.1626,1961133.723.7520,041700400402154,800