12:00:27 EDT Wed 18 Sep 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
2019-09-17TCAE33.1533.8832.9133.830.51548,0944,06133.5533.89290,59156,05058,7663,09711,40925,70022,74410079,637
2019-09-16TCAE33.1233.3933.0433.320.09525,8044,01133.1933.41337,09633,20056,6968,3159,04924,70020,90850035,340
2019-09-13TCAE33.2033.4233.1733.230.11647,3104,44133.1533.37407,99148,30084,48310,5125,64919,10046,4752,90021,800
2019-09-12TCAE33.2033.3633.0733.12-0.21626,5504,64433.1233.16354,45546,300106,0109,8628,35731,40042,8661,80025,200
2019-09-11TCAE33.2633.5833.1333.330.10911,9327,02533.2933.40507,04887,134107,82132,0838,06258,20085,45320025,931
2019-09-10TCAE33.4933.5132.9733.23-0.271,088,5567,59133.2333.34633,15999,500158,8329,73014,97873,70047,64710046,010
2019-09-09TCAE34.4634.4633.4233.50-0.81450,3413,40233.4533.58295,51125,11859,2313,48010,32418,00011,61430026,763
2019-09-06TCAE33.7234.4633.6534.310.56697,8215,31334.1634.44391,54172,60098,4676,13810,69037,10032,80048,185
2019-09-05TCAE33.8934.2133.6633.750.101,106,5446,22433.6633.86516,91593,800394,1228,54014,34114,00018,4211,90044,205
2019-09-04TCAE33.7734.1133.6533.65-0.12665,6835,31233.6533.66369,61155,600126,4955,74216,14434,00029,72740027,964
2019-09-03TCAE34.8535.0233.5533.77-1.08963,2597,69033.7733.98517,38597,180177,48326,85213,01163,70039,64830026,900
2019-08-30TCAE33.8334.9033.8334.851.451,178,7178,60134.6034.87720,58992,800203,72730,54913,65923,30065,7782,50025,815
2019-08-29TCAE33.4333.7533.3233.400.09739,9124,20533.3033.49288,62046,100216,40013,44010,05221,400121,10010022,700
2019-08-28TCAE33.3333.3633.0133.31-0.24959,5356,50833.2833.36480,54780,360233,55020,75216,51643,30049,6101,60033,200
2019-08-27TCAE33.1033.6233.0333.550.34797,9045,25433.4333.65429,54754,800182,33215,6639,06335,80029,49930040,900
2019-08-26TCAE33.4833.6332.9833.21-0.191,036,7166,72333.1533.25606,59096,500102,28619,45311,79270,90051,73870076,757
2019-08-23TCAE34.4934.6733.3133.40-1.16721,3755,52633.2733.84494,10157,30080,54017,92911,67821,10010,42728,300
2019-08-22TCAE34.8634.8634.2434.56-0.24618,8714,55834.4634.60337,13960,20089,02314,77211,85729,80014,2801,20060,600
2019-08-21TCAE34.5934.9934.4634.800.31748,2075,51934.6934.89396,96490,600106,26423,67112,62339,90015,98320062,002
2019-08-20TCAE34.2734.6434.22534.490.111,073,0716,70834.4234.56491,58166,000263,25038,30217,16347,30078,95830063,917
2019-08-19TCAE33.9634.58533.8234.380.50781,1875,73534.2734.44411,58484,400178,23023,2468,68522,40028,3421,00023,300
2019-08-16TCAE33.3033.9633.1533.880.531,223,1037,58733.7533.97686,87079,846298,74225,11910,29327,80049,97630043,957
2019-08-15TCAE33.6533.8132.24533.35-0.822,387,10716,27933.2733.491,328,552211,670389,68664,67823,08554,300212,6753,90094,561
2019-08-14TCAE35.0035.0030.7334.17-1.645,127,30928,46734.1434.422,919,919352,520671,90557,97731,93163,800606,953164,5005,100225,504
2019-08-13TCAE35.6935.9035.4635.810.16947,6176,26235.7035.90508,21959,590153,85319,55410,03413,30058,87190,00020033,796
2019-08-12TCAE35.8035.8135.3935.65-0.15663,9405,24935.5435.66365,99354,02588,10214,83410,24723,10054,1042,20051,335
2019-08-09TCAE36.0436.3335.6135.80-0.291,114,5055,74235.7935.85483,98065,700133,1075,7126,40936,00030,2891,300351,708
2019-08-08TCAE35.7936.2535.7136.090.31773,3574,55236.0036.20412,48649,44599,0316,0647,14712,20042,89413,100500130,090
2019-08-07TCAE35.2035.8835.0735.780.27803,7875,05835.6935.80448,38647,028207,9294,3938,89934,30025,71227,140
2019-08-06TCAE35.1336.0435.0735.51-0.39843,2775,22935.4435.60483,54361,02597,5985,6486,76756,300103,39910028,897
2019-08-02TCAE36.0136.3535.6535.90-0.17770,7734,92435.8036.09479,13246,513168,1543,3632,91134,50021,47214,628
2019-08-01TCAE35.6036.2535.4536.070.48841,3875,40636.0536.12525,92864,90096,5843,72011,00228,10082,60920028,344
2019-07-31TCAE35.3536.0135.3035.590.23777,6505,04035.5835.68517,64949,63898,4422,5276,70817,90029,35955,427
2019-07-30TCAE35.3335.6135.2335.36-0.16428,3953,20135.2135.38253,82632,25065,5083,5642,5814,40016,69920049,067
2019-07-29TCAE35.4835.6435.35535.520.04512,0453,56335.4435.65247,87042,000107,7904,0436,38141,90028,16720033,494
2019-07-26TCAE35.9035.9035.2635.48-0.38770,4714,63835.3835.59485,21957,800114,1094,07311,54827,20034,69035,832
2019-07-25TCAE35.8636.0035.6535.86-0.04543,4623,58735.7635.96279,14540,06983,1416,3163,41519,10028,02430083,952
2019-07-24TCAE35.4535.9235.4535.900.47415,4643,04135.8035.95268,04532,60049,4853,9534,99119,10011,98910025,201
2019-07-23TCAE35.5635.5634.9935.43-0.071,084,4055,41335.3035.53555,34965,542274,99711,80412,13222,50046,21050,20030039,171
2019-07-22TCAE35.1735.5935.16535.500.38547,2983,93435.3935.62303,93134,30083,1484,49412,4948,30053,06440047,167
2019-07-19TCAE35.4135.5535.0835.12-0.27501,4853,99335.0335.33310,76534,30061,9203,3253,62842,80011,13540033,212
2019-07-18TCAE35.6535.8835.2035.39-0.411,046,1525,15335.2135.49750,47764,299101,2457,85014,76716,10054,95970035,755
2019-07-17TCAE35.7936.0235.4635.80-0.07946,5676,00735.6835.88456,53156,575157,2658,8427,68430,200134,33450065,136
2019-07-16TCAE35.9436.0735.72535.87-0.141,365,0175,51235.7135.97857,29561,400153,6197,06214,22029,90098,767400129,454
2019-07-15TCAE36.3736.5035.9336.01-0.36946,7535,66735.9236.12468,79589,700113,1222,62611,26016,200150,47220061,278
2019-07-12TCAE35.5136.5535.4736.370.881,193,5288,46936.3536.48677,75694,204197,33210,60713,04544,300104,19420051,890
2019-07-11TCAE35.7835.8135.4535.49-0.31869,4054,71035.4435.52395,10372,800124,4824,0343,92222,300129,559116,005
2019-07-10TCAE35.7236.0935.4235.80-0.021,015,6865,37735.7035.81679,72153,900106,3227,36312,05314,70090,33070048,597
2019-07-09TCAE36.0736.0935.5335.82-0.211,256,5506,31235.7435.85464,28791,900527,41611,08915,27346,40066,21940030,766
2019-07-08TCAE36.0336.3135.6336.03-0.131,009,4995,45036.0036.18494,07450,900125,21813,80612,39725,50076,3381,700209,566
2019-07-05TCAE36.2136.4535.9336.16-0.04435,1303,38736.0336.20281,42549,40052,3872,4661,89921,20013,25713,096
2019-07-04TCAE36.2536.2535.8436.20-0.09200,9131,53036.0836.25123,98621,60016,8242,8733,4168,30011,61412,300
2019-07-03TCAE36.2936.5635.6936.290.051,168,3476,10136.1836.32715,10161,298106,2247,3145,74216,700102,091100153,577
2019-07-02TCAE35.3036.3135.3036.241.031,711,23110,95436.1136.36972,668113,970200,40810,86712,79353,000139,436148,1001,00058,989
2019-06-28TCAE34.8035.2834.8035.210.441,545,1075,67035.0235.301,123,16871,490114,4125,77810,20324,30047,502148,254
2019-06-27TCAE34.5034.9134.4034.770.321,128,6366,07534.6634.79511,97793,400303,0049,83711,98920,90098,99010077,439
2019-06-26TCAE35.1035.1134.2434.45-0.621,460,7038,48734.3034.50956,55578,220199,44613,45511,97374,20063,99820062,456
2019-06-25TCAE34.7235.2034.4235.070.411,418,3198,90934.9535.15850,641106,704179,29311,43022,17063,70071,799300109,082
2019-06-24TCAE35.0335.2534.6134.66-0.29891,1136,04134.5134.66560,89753,966144,9778,10912,50741,70015,4011,00052,556
2019-06-21TCAE35.0435.1634.8834.95-0.171,368,0306,27234.9135.15900,45849,640160,53614,76714,59725,100121,57910081,153
2019-06-20TCAE35.2935.2934.9435.12-0.051,386,2374,89635.1035.15656,64852,000128,7444,26912,36220,80069,559441,455
2019-06-19TCAE34.9035.3234.8135.170.20862,3585,09535.0735.17461,65471,800164,1278,9115,05037,00049,71540,10030023,701