20:19:23 EST Mon 11 Nov 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
2019-11-11TCBO18.5318.5918.5318.590.0258,55412718.5518.5920,6616,3002,0091,8481,82054925,367
2019-11-08TCBO18.5918.6018.5518.570.04120,71920218.5518.5840,06916,40015,6868956211,00074845,300
2019-11-07TCBO18.5718.5718.5218.53-0.04424,55617818.5318.5714,20513,0004356126563,904391,744
2019-11-06TCBO18.5418.5718.5418.570.0559,46415918.5618.5719,6555,7001,2936054291,18230,600
2019-11-05TCBO18.5318.5418.5218.52-0.0470,51415718.5218.5526,9136,6005,2906876231,00129,400
2019-11-04TCBO18.5618.5818.5518.56-0.0257,65618018.5518.5710,64313,00051359474923231,925
2019-11-01TCBO18.5818.6218.5718.58-0.0278,24521318.5718.5815,57722,5007,6151,8038661,18428,700
2019-10-31TCBO18.6218.6318.5918.610.01540,90820818.6018.6215,89513,000457,5669,8018767,67036,100
2019-10-30TCBO18.5218.6118.5218.610.10667,8351,02518.5218.62112,94513,00027,07654,878154,4347,50018,181279,821
2019-10-29TCBO18.5218.5218.4918.510.03159,52723118.4818.5183,73610,60015,5234547335,58142,900
2019-10-28TCBO18.5218.5218.4818.49-0.0384,88219818.4818.5020,70612,9001,1661,8499196,99440,348
2019-10-25TCBO18.5318.5418.5118.53-0.0540,04012418.5118.539,48210,7002,73158830023916,000
2019-10-24TCBO18.5718.6018.5618.5857,65819618.5618.5811,5639,5464,3652,4611,9251,99825,800
2019-10-23TCBO18.5718.5918.5718.5785,08916918.5718.5846,8686,8001,8028753711,87726,496
2019-10-22TCBO18.5718.5818.5718.580.0535,17113018.5718.597,2132,7002271,0233,76874019,500
2019-10-21TCBO18.5318.5518.5318.53-0.0176,64214218.5318.5528,75910,30087163746310,38225,230
2019-10-18TCBO18.5518.5718.5418.540.01124,05114618.5418.5826,14425,5001,04274175520,16949,700
2019-10-17TCBO18.5318.5418.5218.52-0.0265,89416118.5218.5322,68020,2001,4147136722,91517,300
2019-10-16TCBO18.5218.5518.5218.5387,92121718.5318.5713,94727,30012,0801,17754174532,131
2019-10-15TCBO18.5518.5618.5218.53-0.0377,37821718.5118.5535,20616,9005,84795052235317,600
2019-10-11TCBO18.5718.5718.5418.57-0.0391,69216618.5618.575,79423,6002,1447,8428725,94045,500
2019-10-10TCBO18.6118.6318.5918.60-0.04163,99819318.5918.6268,87428,40013,8823,4701,82454847,000
2019-10-09TCBO18.6718.6718.6418.64-0.0449,50115718.6418.677,1528,6002,0979286286,19623,900
2019-10-08TCBO18.7018.7018.6718.690.03560,57519718.6818.6927,96612,20038,8125,3098362,000435473,017
2019-10-07TCBO18.6718.6818.6518.65-0.0336,72015318.6518.697,39210,5003,0271,31667251313,300
2019-10-04TCBO18.6918.7118.6818.680.0162,89816218.6718.7113,91113,4001,98774751463931,700
2019-10-03TCBO18.6518.6918.6518.680.0370,64916918.6718.6910,13432,3692,0166905681,57223,300
2019-10-02TCBO18.6318.6618.6218.640.0347,92416918.6318.6712,5899,50084648838786423,250
2019-10-01TCBO18.5818.6518.5818.640.01469,81121718.6018.64312,18619,70763710,44685254,57571,408
2019-09-30TCBO18.6118.6318.5818.630.01106,63019618.5918.6355,10416,2006955,3148855,73222,700
2019-09-27TCBO18.6318.6318.5918.630.0647,04012318.6118.635,30421,8001,4451,63442463315,800
2019-09-26TCBO18.5918.6218.5718.57-0.01340,93725518.5618.6039,0099,60040,4221,028687122,991127,200
2019-09-25TCBO18.6218.6318.5818.58-0.0683,21818118.5818.6120,70712,00026,6706141,0211,30620,900
2019-09-24TCBO18.6018.6518.6018.640.01253,68116918.6218.6526,1077,70016,9386128092,00034,825164,690
2019-09-23TCBO18.6418.6518.6218.620.0136,38314718.6218.657,2338,1005,9221,47476710058712,200
2019-09-20TCBO18.6118.6218.6018.610.0198,93713718.6118.627,3727,5007207642921,80021,63958,850
2019-09-19TCBO18.5918.6118.5918.590.0163,34511318.5918.604,5579,00091063547410064947,020
2019-09-18TCBO18.5918.6118.5818.58-0.0193,41516818.5818.6319,6265,6006,21353739636,71424,329
2019-09-17TCBO18.5718.6018.5718.580.0155,18314918.5818.6110,9622,20010,1219245527,59122,833
2019-09-16TCBO18.5518.5818.5518.57101,65317118.5718.5920,6448,1003,18385575125,67042,450
2019-09-13TCBO18.5918.5918.5618.57-0.0346,67316018.5618.589,68313,9169,17374474551211,900
2019-09-12TCBO18.6218.6218.5818.610.0282,85015818.5918.6151,9952,0005,2631,3661,2143,01218,000
2019-09-11TCBO18.6118.6118.5918.590.0174,20717118.5918.6020,40414,7005,2255805001,62831,170
2019-09-10TCBO18.6018.6118.5718.57-0.0740,60915318.5718.6018,5027,3004,4319832,9201,1735,300
2019-09-09TCBO18.6118.6518.6118.64-0.02110,23126918.6218.6544,27017,40013,0872,0791,49513,20018,700
2019-09-06TCBO18.6318.6718.6318.67268,85018618.6318.6743,6765,9003,344185,1559008,47521,400
2019-09-05TCBO18.7318.7318.6718.68-0.05648,26415618.6618.6817,72022,200589,1651,2231,14531116,500
2019-09-04TCBO18.7218.7518.7218.73-0.0176,77216118.7318.7520,5548,5006,5551,7494,21210,40224,800
2019-09-03TCBO18.7118.7518.7118.740.0179,40819818.7118.7615,32013,1005,8842,5264,9026,37631,300
2019-08-30TCBO18.6918.7318.6918.730.0343,89612718.7018.7314,6258,5002,46540332278116,800
2019-08-29TCBO18.7118.7318.7018.7081,69819018.6918.7328,2748,7006,3281,4456626,68929,600
2019-08-28TCBO18.7218.7418.7018.70-0.00594,62818818.6918.7319,15511,40012,4264571,8821,00848,300
2019-08-27TCBO18.6618.7118.6618.7050.04549,01315418.6918.7111,2791,9009,7035,8261,4822,22316,600
2019-08-26TCBO18.6618.6818.6518.65-0.0633,20712518.6518.6711,9284,7005,4255916341,4298,500
2019-08-23TCBO18.6618.7218.6618.7150.055370,98026118.7118.7212,88913,20017,20177,727543227,32022,100
2019-08-22TCBO18.7218.7218.6618.66-0.0542,54115918.6618.7010,95414,0008747578071,49913,450
2019-08-21TCBO18.7218.7218.7018.70-0.0377,09919818.7018.7114,13520,62613,88889564859426,313
2019-08-20TCBO18.7918.7918.7318.73-0.0237,79512918.7318.758,9629,1002,42971689179714,900
2019-08-19TCBO18.7518.7518.7218.7597,91018918.7418.7620,35919,7005583194555,71950,800
2019-08-16TCBO18.7218.7518.7218.750.0180,24116418.7218.775,52213,2006184,7128668,99846,325
2019-08-15TCBO18.7118.7518.7118.740.02103,03414318.7418.7516,1653,9005051,8977,7021,34571,520
2019-08-14TCBO18.7218.7518.7118.710.01140,57023118.7118.736,4195,80059226,40452754,52846,300
2019-08-13TCBO18.7218.7418.7018.70-0.0451,38711618.7018.7415,54010,30017725646751224,135
2019-08-12TCBO18.7018.7418.7018.740.03107,03622018.7218.7413,73024,7008,07715,6223,4631,08440,360