12:29:02 EDT Sun 22 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
2019-09-20TCDH20010.630.65200
2019-09-19TCDH0.630.640.630.6430,00080.630.6530,000
2019-09-18TCDH0.640.640.640.64-0.028,40040.640.658,400
2019-09-17TCDH0.660.660.640.660.026,00040.640.655,0001,000
2019-09-16TCDH0.660.660.630.64-0.01114,060140.640.66110,5002,4601001,000
2019-09-13TCDH0.630.650.630.650.0244,708190.630.6538,0001,0003,0007082,000
2019-09-12TCDH0.630.630.630.63-0.0144,150130.630.6441,8004504001,500
2019-09-11TCDH0.630.640.630.643,10040.630.651,0001002,000
2019-09-10TCDH0.630.640.630.6495,380200.630.6592,5001,800801,000
2019-09-09TCDH0.630.640.630.640.0110,80040.630.6410,800
2019-09-06TCDH0.640.640.630.6316,00040.630.6416,000
2019-09-05TCDH0.630.630.630.63-0.0214,45060.620.6610,5002,0004501,500
2019-09-04TCDH0.630.650.630.654,40030.630.663,0004001,000
2019-09-03TCDH0.630.630.630.63-0.024,60030.630.661001,0003,500
2019-08-30TCDH0.650.650.650.659,13240.630.669,000132
2019-08-29TCDH0.650.630.65
2019-08-28TCDH0.630.650.630.651,50020.630.661,500
2019-08-27TCDH0.640.650.630.650.0184,950180.630.6672,7007,0002505,000
2019-08-26TCDH0.640.650.630.64-0.0131,068130.630.6625,2902,500246323,000
2019-08-23TCDH0.640.650.640.6553,390120.640.6648,5403504,500
2019-08-22TCDH15010.640.65150
2019-08-21TCDH0.650.650.650.650.015,00030.640.665001,0003,500
2019-08-20TCDH0.640.640.640.640.012,00010.640.662,000
2019-08-19TCDH0.630.630.630.6345,00050.630.6444,0001,000
2019-08-16TCDH0.630.630.630.63-0.0119,11750.630.6418,500200417
2019-08-15TCDH0.630.640.630.640.01212,478150.640.65205,4003,500783,500
2019-08-14TCDH0.630.640.630.6363,300170.620.6458,5003,5003001,000
2019-08-13TCDH0.650.650.630.65189,030270.630.65173,0009,0005306,500
2019-08-12TCDH0.650.6550.650.6530,85480.650.6628,5002,354
2019-08-09TCDH0.650.650.650.6563,600100.650.6663,000100500
2019-08-08TCDH40010.650.66400
2019-08-07TCDH0.660.670.640.6575,700150.650.6669,5003,0002,700500
2019-08-06TCDH0.650.670.650.6548,800160.650.6637,0001,0003,5003,8003,500
2019-08-02TCDH0.650.650.650.6527,30080.650.6627,000300
2019-08-01TCDH40010.650.66400
2019-07-31TCDH0.650.670.650.670.027,30640.650.675,0003062,000
2019-07-30TCDH0.650.650.650.65-0.0255,50090.650.6642,00010,0003,500
2019-07-29TCDH0.650.670.650.670.0232,569180.650.6713,20015,0003694,000
2019-07-26TCDH0.650.660.650.65-0.0160,200190.650.6746,50020010,6005004002,000
2019-07-25TCDH0.660.660.660.6610,70050.650.6610,500100100
2019-07-24TCDH0.660.670.660.66-0.0111,85060.660.676,5005,000350
2019-07-23TCDH0.650.670.650.670.0196,500180.650.6777,50013,0003,0003,000
2019-07-22TCDH0.660.660.650.65-0.0152,50030.650.6650,0002,500
2019-07-19TCDH0.670.670.660.6619,90070.660.6719,600300
2019-07-18TCDH46010.660.67460
2019-07-17TCDH0.660.660.650.6656,84090.660.6756,840
2019-07-16TCDH0.660.660.660.6639,67460.650.6733,6743,0003,000
2019-07-15TCDH0.660.660.650.66-0.01117,335270.650.67112,9742004,000161
2019-07-12TCDH0.660.670.660.670.01151,174140.660.67146,1742,0003,000
2019-07-11TCDH0.660.660.650.66106,754190.660.6893,7745,0004807,500
2019-07-10TCDH0.660.660.650.66152,000140.660.68150,0002,000
2019-07-09TCDH0.670.670.660.66-0.01189,574290.660.73171,67410,0004007,500
2019-07-08TCDH0.670.670.670.674,00040.670.724,000
2019-07-05TCDH0.680.680.670.67-0.0129,67460.670.9429,674
2019-07-04TCDH0.670.680.670.680.0120,00050.670.9415,0005,000
2019-07-03TCDH0.670.670.670.670.0130,30040.660.6830,000300
2019-07-02TCDH0.680.680.660.6636,174130.660.6832,6741,0002,500
2019-06-28TCDH0.680.680.650.66-0.0176,298200.660.7051,67420,0003,0001241,500
2019-06-27TCDH0.670.670.660.6612,99070.660.7012,000500490
2019-06-26TCDH0.680.680.640.66-0.02160,174380.650.66119,1746,00050016,0006,0005,5001,0006,000
2019-06-25TCDH0.670.680.640.680.0166,174250.660.7056,9241,5002507,500
2019-06-24TCDH0.680.680.670.6877,174210.660.6831,77410,50013,50020,0004001,000