15:02:26 EDT Thu 28 May 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
2020-05-27TCBO18.7118.7618.7118.750.0142,93213418.7018.769,58022,9678,3135484291,095
2020-05-26TCBO18.6818.7418.6818.740.0367,84314318.7018.7420,50931,9215,3362,1003096,800379472
2020-05-25TCBO18.7518.7518.7118.71-0.0342,98111718.6918.7210,76926,4003,650460600360620
2020-05-22TCBO18.7418.7518.7018.74-0.01107,27011818.7218.7539,08347,39912,9164667416,652
2020-05-21TCBO18.7118.7618.7118.73-0.0172,46112418.7018.7616,68527,10026,941859100238449
2020-05-20TCBO18.7518.7518.6918.710.0172,83615318.7018.7513,06938,87213,5011005184,9001,279466
2020-05-19TCBO18.7518.7518.6718.700.0251,71718618.6918.7018,38024,5712,1311006981,0002,8391,950
2020-05-15TCBO18.7018.7218.6718.67-0.0548,97113518.6718.7211,74528,9001,7311951,1004,1991,091
2020-05-14TCBO18.7518.7518.7018.7256,41714818.7018.7211,45929,5008,5044236001,9034,028
2020-05-13TCBO18.7718.7718.7118.74-0.0164,45913618.7118.7518,39324,70014,2823153,1002,909640100
2020-05-12TCBO18.7118.7818.7018.750.03357,78620318.7518.7643,36343,12440,0041,011207,68121,482980
2020-05-11TCBO18.7718.7718.7118.73-0.0260,08713118.7118.7619,22423,6004,3964,7004516,700419503
2020-05-08TCBO18.7318.7618.7018.760.03102,67513218.7118.7514,69046,42927,6162,2003633008,0892,978
2020-05-07TCBO18.6918.7418.6918.730.0773,54110818.7318.744,70747,2472,3084323,00035215,476
2020-05-06TCBO18.6518.6918.6518.68-0.0144,20612018.6618.686,8446,7403,52540074264125,197
2020-05-05TCBO18.6318.7018.6318.690.0436,76312518.6618.714,80812,6005,90038410052512,083
2020-05-04TCBO18.6218.6918.6218.670.0178,51816118.6518.683,05750,0755,80022730051718,371
2020-05-01TCBO18.6118.6618.6118.660.0372,29913118.6418.6820,45115,87013,50035231321,497
2020-04-30TCBO18.6018.6318.5918.6392,25617118.6118.6427,96026,2177,1008014,86540624,707
2020-04-29TCBO18.5918.6418.5918.610.0295,71921818.6018.6328,02524,04723,50031021119,487
2020-04-28TCBO18.6018.6018.5618.600.04109,82615718.5918.6010,64582,6985,0006769,500380697
2020-04-27TCBO18.5218.5718.5218.540.0177,14513818.5318.5611,83057,0431,4005702,7006952,891
2020-04-24TCBO18.5218.5618.5218.53-0.03243,10615818.5318.54132,36072,60011,800311,8004,50619,816
2020-04-23TCBO18.5218.5618.5218.5683,97811418.5418.5634,18029,86015,0002171003334,202
2020-04-22TCBO18.6218.6218.5418.56-0.0396,58219218.5318.5635,36638,1941,1003605,0005,87110,622
2020-04-21TCBO18.6418.6418.5518.590.01171,14318318.5818.5933,495129,2045,8001,000211100424698
2020-04-20TCBO18.5918.6618.5518.59-0.0985,49921718.5818.6533,63035,0142,0007,5004,2521,3004331,228
2020-04-17TCBO18.5918.7018.5718.680.07231,78016218.6418.698,263166,07280028250088154,783
2020-04-16TCBO18.4918.6518.4918.630.0576,46323118.6018.6422,94046,2003,0002002691,3006461,856
2020-04-15TCBO18.4818.6318.3518.590.16209,93530218.5518.6083,48879,0394,9008001,05033,1781,9605,077
2020-04-14TCBO18.3118.4518.3018.430.13142,41123818.4318.4532,71190,4003,2006754,2009,9501,036
2020-04-13TCBO18.1818.3418.1818.270.03204,07030118.2518.3458,517126,6509,8004,8007334001,1141,424
2020-04-09TCBO18.1118.2418.0918.240.21242,28933218.2018.2482,046146,6585,4501,0001,1153,4001,2881,081
2020-04-08TCBO17.9618.0917.9518.0278,26415818.0018.0612,31428,2184009837,50058228,052
2020-04-07TCBO17.9318.0517.9218.02-0.02128,62418518.0018.0523,25285,5812,6001,1923002,56612,649
2020-04-06TCBO17.9418.0417.9417.99-0.01117,61018717.9518.0519,33255,0411,00030017510066640,666
2020-04-03TCBO17.9618.0417.9517.970.0249,22914017.9718.008,01814,84650035010047424,684
2020-04-02TCBO18.0018.1617.9117.95-0.07175,38325417.9118.0533,086119,7062,9008002,3829,1002,2084,679200
2020-04-01TCBO18.0018.1517.6618.020.07251,81916617.9018.0213,661233,4097005003713792,782
2020-03-31TCBO18.0218.2017.9517.95-0.21265,65933117.9818.2350,12299,1533,4002,20024872,78416,56817,027
2020-03-30TCBO17.6618.1717.5118.170.43360,10428718.0518.2264,293269,2473,6001,6004,6121412,47713,986
2020-03-27TCBO17.4717.8917.2217.740.32348,83932917.7017.7558,103234,5572,1002001,0832,4002,43247,255
2020-03-26TCBO17.2217.5217.2117.40-0.15141,26521917.4217.4624,28139,0001001,8001,7521,5002,51069,974
2020-03-25TCBO17.0117.6517.0117.550.13141,09122717.5517.6069,91830,6003,50029813,3563,77719,506
2020-03-24TCBO17.1617.4916.7117.410.35935,70826417.4117.48873,04530,8532,3003087,3431,31620,465
2020-03-23TCBO16.0917.1816.0917.070.07256,76529917.0617.0786,09626,8442,90053718,209675121,118
2020-03-20TCBO16.4717.1416.4717.000.28132,53622616.9517.1034,46611,6401,6001791,4001,50681,458
2020-03-19TCBO16.6516.8416.2716.69-0.31234,74532316.6916.76118,80867,3002,6002813,00078041,767
2020-03-18TCBO16.8017.4016.7516.78-0.76145,11934016.7316.8036,93634,38459921,8702,80648,189
2020-03-17TCBO17.6017.6017.3317.54200,90428717.2517.5952,48531,3842,4005355,6001,505106,802
2020-03-16TCBO17.4817.5517.0617.54-0.56217,77737117.4717.7075,98264,5822,0007698,0001,11865,004
2020-03-13TCBO18.1918.3717.7818.100.20315,83748017.9618.3361,106127,4267,80044737,0001,40880,158
2020-03-12TCBO18.6018.6217.8917.90-0.81284,75250117.8418.0688,54290,87040,2007,79625,8004,73126,017
2020-03-11TCBO18.7818.8018.6918.69-0.17191,26641418.6818.7931,82675,61415,00030013,40020,80133,225
2020-03-10TCBO18.8018.9018.7918.860.16224,92127418.7818.87117,69489,0004,0007044,1003,3465,509
2020-03-09TCBO18.9819.0018.6918.69-0.22194,78543218.6818.7570,01870,9265,2004919,40034,6223,246
2020-03-06TCBO18.9519.0018.8918.91-0.02868,78831218.9018.94767,52351,70512,9003,30020030,1723841,818
2020-03-05TCBO18.9118.9418.9118.920.03529,27721318.8918.9530,78859,50019,90028733,0008,175377,292
2020-03-04TCBO18.9018.9418.8718.89122,93421218.8918.9116,84067,73928,8757822,9004,799870
2020-03-03TCBO18.8018.9018.8018.890.12333,94739918.8818.8921,395282,70016,9304525,3005,917771
2020-03-02TCBO18.7818.8118.7618.76-0.01161,55024818.7518.7835,76948,46926,60052210,40031,9527,629