15:55:51 EST Sat 23 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
2019-02-22TBYL4.094.194.094.160.07137,8901474.104.20120,0401,0002,3007,5507,000
2019-02-21TBYL4.184.194.064.09-0.08133,8111284.084.0973,6955,5003,41651,200
2019-02-20TBYL4.244.294.174.17-0.0620,259664.174.2015,9361,4231002,800
2019-02-19TBYL4.304.304.194.23-0.06129,9812014.214.2453,5263,60064,905507,900
2019-02-15TBYL4.304.304.284.29-0.0113,710814.284.327,6101,9001,0001,2001001,900
2019-02-14TBYL4.294.304.284.3088,0971454.284.3229,4723,90049,880702,000500752,200
2019-02-13TBYL4.384.384.294.30-0.0864,026674.294.3050,5753411013,100
2019-02-12TBYL4.374.414.354.380.015136,745724.374.3813,95020050,20010079571,500
2019-02-11TBYL4.454.454.284.365-0.06544,5101764.324.3935,50650725405,7892,400
2019-02-08TBYL4.294.464.244.430.1743,0962254.414.4635,570100800503764005,800
2019-02-07TBYL4.394.394.244.26-0.0442,5151104.234.2519,9601155,7402,00013,4001,300
2019-02-06TBYL4.084.504.014.300.2993,6063174.264.3370,9923,5002,5745011,1905,300
2019-02-05TBYL4.044.084.004.01-0.0412,395524.014.049,4651,0301001,800
2019-02-04TBYL4.104.103.854.05-0.1049,3832304.014.0944,4749752701,0642,600
2019-02-01TBYL4.204.214.064.15-0.0540,4642314.124.2235,2805241502004103,900
2019-01-31TBYL4.104.254.024.200.0988,0182464.184.2374,9761,30026110068110,700
2019-01-30TBYL4.034.124.014.11-0.0160,8051454.084.1052,6905352807,300
2019-01-29TBYL3.884.123.854.120.2854,9571464.124.1348,937101502605,600
2019-01-28TBYL3.673.963.663.840.1672,2522303.823.8464,3472,0002556505,000
2019-01-25TBYL3.623.703.623.680.0725,932323.673.7123,800821,950100
2019-01-24TBYL3.603.623.583.620.029,408373.603.647,00090078501,080300
2019-01-23TBYL3.623.663.603.61-0.019,450293.563.646,755150451,5001,000
2019-01-22TBYL3.643.673.623.62-0.035,228223.623.694,90820300
2019-01-21TBYL3.643.663.603.650.014,022203.613.673,70050172100
2019-01-18TBYL3.763.763.643.64-0.0910,388303.633.669,788600
2019-01-17TBYL3.763.773.713.73-0.0728,320223.733.754,12024,200
2019-01-16TBYL3.753.803.733.800.0516,697393.773.7914,4005002002971,300
2019-01-15TBYL3.783.783.633.757,350403.743.795,650400400200700
2019-01-14TBYL3.693.793.693.750.1370,150913.743.7934,20070031,7503,500
2019-01-11TBYL3.583.623.563.620.055,150203.623.644,900150100
2019-01-10TBYL3.613.633.573.57-0.114,520263.593.614,260160100
2019-01-09TBYL3.783.783.653.6836,242813.613.6923,8807,200623,6001,500
2019-01-08TBYL3.593.723.533.680.08143,8205133.553.7472,35010,00020,30085039,3201,000
2019-01-07TBYL3.633.643.523.60-0.049,640563.533.608,500500240400
2019-01-04TBYL3.733.733.643.64-0.0557,800253.643.6755,950501,800
2019-01-03TBYL3.533.723.533.690.014,745263.663.722,7005001,445100
2019-01-02TBYL3.753.753.623.68-0.1311,730423.653.6911,100330300
2018-12-31TBYL3.813.823.733.810.0415,270283.813.8214,470800
2018-12-28TBYL3.403.813.403.770.3926,600633.753.8023,5004002,700
2018-12-27TBYL3.283.473.283.38-0.076,670243.353.486,070100500
2018-12-24TBYL3.483.483.453.4580023.453.48800
2018-12-21TBYL3.453.463.453.458,800103.453.508,800
2018-12-20TBYL3.503.513.453.45-0.099,630313.453.509,230400
2018-12-19TBYL3.463.543.453.540.086,128273.503.685,828300
2018-12-18TBYL3.303.553.303.460.1520,760883.453.5417,7001002352,225500
2018-12-17TBYL3.573.573.253.31-0.2722,030793.243.359,1208001,9008,0102,200
2018-12-14TBYL3.593.593.443.58-0.0221,160583.443.5811,0308,900100730400
2018-12-13TBYL3.633.633.593.60-0.043,900203.593.603,300100500
2018-12-12TBYL3.603.653.553.630.089,484473.623.685,6003001003,384100
2018-12-11TBYL3.553.553.513.55-0.0311,627383.533.5510,827800
2018-12-10TBYL3.723.723.553.58-0.1416,494563.563.5914,59930075201,500
2018-12-07TBYL3.743.763.723.72-0.027,700303.723.805,8001001,200600
2018-12-06TBYL3.753.773.713.75-0.019,620303.723.805,8203,000300200300
2018-12-05TBYL3.793.903.763.76-0.038,449343.753.777,749200100400
2018-12-04TBYL3.753.823.733.790.0723,6551163.753.8019,540700800152,600
2018-12-03TBYL3.743.743.613.720.0648,9411563.713.7240,8283,4009001,3132,500
2018-11-30TBYL3.683.683.553.680.027,950413.663.706,4501001,100300
2018-11-29TBYL3.703.703.663.66-0.033,363143.683.692,90013330300
2018-11-28TBYL3.713.713.613.69-0.0317,350683.693.7013,3003,000200150500200
2018-11-27TBYL3.693.723.653.720.053,800233.683.743,400400
2018-11-26TBYL3.563.703.563.670.0739,8401173.673.7126,2004,3002,5001,1004,5401,200