23:24:42 EST Mon 24 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-24TCAE39.0139.4438.7139.11-0.77837,0625,46739.0739.14446,63286,82960,50220,9007,373109,06437,52057,435300
2020-02-21TCAE40.1740.3139.8239.88-0.461,142,1917,72639.8240.09477,842167,56171,99350,50012,920222,67213,293100,364800
2020-02-20TCAE40.0240.3639.78540.340.34855,8215,35740.2540.45483,48715,00043,78414,9008,496144,17111,56611,700112,7131,300
2020-02-19TCAE40.3240.4539.9840.00-0.301,012,6767,77439.9940.23620,74433,17048,33056,10011,836177,40915,26642,084400
2020-02-18TCAE40.3340.5039.9340.30-0.161,132,0066,94340.1840.35604,22241,40054,67723,00011,961199,08015,049165,7375,100
2020-02-14TCAE40.2040.6440.0940.460.271,729,5874,82140.3940.591,121,85016,40038,69112,5007,94196,5906,065400,00026,050100
2020-02-13TCAE40.4340.5940.0140.19-0.461,784,5307,94140.1040.271,120,789235,72974,98046,7007,610185,56213,74574,810100
2020-02-12TCAE40.7140.7240.1940.65-0.061,173,1228,72240.6340.67615,49141,39788,42252,80010,752213,55517,118110,891100
2020-02-11TCAE41.3541.3740.6340.71-0.611,190,8677,19740.6940.92569,952125,80463,71464,90012,030212,49523,816107,881300
2020-02-10TCAE40.8041.4340.4741.32-0.161,127,4467,52641.2541.41633,99628,85657,90044,30011,364236,08029,74277,382300
2020-02-07TCAE40.2542.0040.2541.481.351,883,24310,94641.4041.751,054,20940,500111,43647,70023,292196,217130,100183,7392,600
2020-02-06TCAE40.3740.4239.9540.13-0.101,195,8617,31340.0540.20694,53139,80776,03330,40011,499204,69537,63864,0382,400
2020-02-05TCAE40.2240.3839.82540.230.231,296,0726,60740.0640.31680,58229,94881,28051,9008,870364,01929,30842,1061,000
2020-02-04TCAE39.8940.0939.5040.000.311,726,1347,81939.8840.071,109,23928,773105,69141,80010,312281,89641,67196,701500
2020-02-03TCAE39.4039.7639.4039.690.44688,8114,63239.6039.76343,83828,50045,92617,9006,594168,84441,38632,567300
2020-01-31TCAE39.6439.88539.0839.25-0.331,553,1386,83439.1539.42759,43737,33879,55941,9009,777503,66044,47867,455300
2020-01-30TCAE39.5039.7539.4139.58-0.121,360,9955,52239.5539.59650,150113,17865,96327,9008,607199,576204,67878,3511,100
2020-01-29TCAE39.5939.8539.37539.700.211,213,2464,64739.5939.87554,96917,89449,36317,0006,437414,83725,539102,812200
2020-01-28TCAE39.5039.6339.1539.490.07565,4474,02739.4839.58354,15512,20035,60715,0005,05174,96917,53938,664100
2020-01-27TCAE38.5039.4638.5039.420.39921,3625,87639.3539.50508,47324,63851,10028,50015,212121,11930,245120,122200
2020-01-24TCAE38.5539.1538.5539.030.551,453,8766,84039.0039.10508,61724,948117,81029,0009,500283,71828,889380,401100
2020-01-23TCAE38.1938.5137.8938.480.231,483,8346,98338.4338.60553,71741,25675,025115,30036,042183,312102,087269,7111,600
2020-01-22TCAE38.2738.4137.9538.25-0.051,056,5827,23638.1038.35565,85067,31769,12633,90038,680128,95850,62991,877400
2020-01-21TCAE38.5138.78538.1038.30-0.29974,2926,24238.2138.38542,86339,79855,67511,90012,277118,426107,69480,422100
2020-01-20TCAE38.6138.7838.5038.59-0.14376,7201,97538.5338.72279,20010,70027,5144,4002,57527,7455,07216,139
2020-01-17TCAE38.9639.1238.6738.73-0.11704,7195,14238.6138.88372,62523,33152,07120,80016,460127,50015,03671,440500
2020-01-16TCAE38.7138.9238.5938.840.27633,7934,47638.8438.99378,27623,29053,15526,60012,17685,83324,93723,9481,300
2020-01-15TCAE38.8139.1838.4038.57-0.281,713,6165,96738.5338.70576,179457,86374,88524,70011,080247,66527,276255,804
2020-01-14TCAE38.6938.9438.57538.850.101,968,3497,10838.7538.94455,941233,91769,49547,00014,639263,94222,58540,500551,709300
2020-01-13TCAE38.8939.0038.5338.750.041,372,9748,14738.6038.80783,93437,00065,39873,50014,453155,09042,162148,563200
2020-01-10TCAE38.0138.7637.8938.710.922,373,09712,12738.5538.741,471,89263,700127,600109,90021,250308,64746,604199,0773,900
2020-01-09TCAE37.2538.1037.0937.790.511,795,85410,69437.7537.88882,557159,125104,30072,20027,724234,10035,307224,3011,100
2020-01-08TCAE35.9537.5935.8537.281.472,219,82511,05137.1837.331,243,27434,651125,19938,10014,057477,45339,836197,710300
2020-01-07TCAE35.5935.9135.5035.810.231,268,8955,89335.6935.89930,43133,07168,33125,90011,961122,05523,13148,149400
2020-01-06TCAE34.6135.6134.6135.580.961,079,5537,62935.5135.63613,50317,41167,20032,20010,487243,38232,66756,693
2020-01-03TCAE34.2234.6534.2134.620.11534,9004,01334.5434.66277,97020,13345,67826,00010,745101,0907,61739,8664,100
2020-01-02TCAE34.4834.7034.3534.510.13502,4483,51434.3834.55290,77721,89034,88411,9005,91981,8005,04230,4271,200
2019-12-31TCAE34.5934.6734.3334.38-0.27412,6113,09434.3434.47224,49318,40024,7607,4005,178101,3372,82415,068100
2019-12-30TCAE34.6834.8034.2934.65-0.07415,0243,40434.5234.76233,1729,85323,20025,7006,81887,13614,56813,154200
2019-12-27TCAE35.1535.3334.65534.72-0.16506,1494,11834.6934.72285,31026,23030,61511,9007,481113,5053,47427,208100
2019-12-24TCAE34.6334.8934.5934.880.23229,2751,71134.8734.89117,1078,20019,70010,5003,18650,5402,24717,795
2019-12-23TCAE34.3334.6834.3134.650.37387,0262,53234.5534.70208,2489,31526,45919,6006,42781,1134,74231,022100
2019-12-20TCAE34.1434.4034.10534.280.15755,3713,02634.1834.36572,30513,15023,28228,60012,24584,0358,31013,244200
2019-12-19TCAE34.3334.3633.9834.13-0.22733,0155,46534.0134.19294,61827,80042,98663,00016,042232,2767,93148,062300
2019-12-18TCAE34.3334.4634.22534.350.03755,4954,93734.2634.40356,15635,35832,65151,30018,210161,68510,23931,00058,596100
2019-12-17TCAE34.5034.5033.8734.32-0.181,288,0527,72834.3034.42626,07536,38871,10059,90054,581365,2777,16667,165400
2019-12-16TCAE34.3434.5434.3434.500.25726,5665,60034.4134.55305,78928,53943,71025,70010,002238,6589,05763,311400
2019-12-13TCAE33.8534.2933.7334.250.40669,5284,60334.0934.29335,43326,45447,43020,50011,547148,14637,2405,80036,878
2019-12-12TCAE33.8134.0833.7833.85-0.10751,0963,66233.7833.93523,13018,82740,50721,50016,26788,51411,85928,4922,000
2019-12-11TCAE34.0334.2733.8133.95-0.07819,4094,90833.8334.06480,23632,77349,87312,00018,126171,8739,64744,881
2019-12-10TCAE34.1734.2734.0034.02-0.18614,9003,83834.0134.15331,17167,74731,95019,6004,99299,0649,62950,147100
2019-12-09TCAE34.5234.5334.0634.20-0.37616,9193,71334.1934.26254,30296,64034,65012,2005,398176,5185,38629,9251,900
2019-12-06TCAE34.4034.6234.3134.570.31725,0935,02534.4634.60316,83724,91342,55058,6006,711171,7627,17587,545100
2019-12-05TCAE34.6934.7234.2634.26-0.40487,1633,81534.2534.38232,42823,50037,98436,1009,260112,8977,91426,980100
2019-12-04TCAE34.6734.9534.5134.660.04643,7744,77934.5334.75331,78122,67056,03429,5009,971168,4109,74114,4671,200
2019-12-03TCAE35.2535.3034.6034.62-0.80793,2704,85934.6034.76326,94721,16241,26734,20014,753319,1026,55328,986300
2019-12-02TCAE35.6635.9735.4035.42-0.27597,5054,14935.3535.62307,62861,89630,40534,5006,529123,4675,82527,055200
2019-11-29TCAE35.7835.8635.6135.69-0.121,022,1463,96235.6335.76271,04321,88755,90533,9004,801258,2512,994373,365
2019-11-28TCAE35.7735.8935.7735.810.05288,8501,12735.7835.83236,5766,80011,4003,1001,70516,1002,17910,090900
2019-11-27TCAE35.5536.1035.5435.760.04803,3195,76035.7535.81423,91530,65943,32042,50010,052166,60910,00975,155500
2019-11-26TCAE35.2435.9335.2035.720.221,672,0426,74135.6735.801,141,10426,23054,40048,90014,693271,0278,187106,801
2019-11-25TCAE35.2235.5935.1235.500.35417,0163,04735.4035.51183,89113,08624,50011,10010,161129,0497,63237,197400