11:01:34 EDT Sun 16 Jun 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
2019-06-14TCDH0.690.690.680.690.0233,812120.680.7125,1744,5001384,000
2019-06-13TCDH0.670.670.670.678,50060.660.718,000500
2019-06-12TCDH0.690.690.670.67-0.0217,174100.670.716,1744,5005006,000
2019-06-11TCDH0.690.690.680.690.0137,581130.680.7137,281300
2019-06-10TCDH0.690.690.680.68-0.0117,96990.680.6917,564166239
2019-06-07TCDH0.690.690.680.6969,176270.680.7053,1757,00019,000
2019-06-06TCDH0.700.710.670.690.02101,814470.680.7062,34411,00022,0004706,000
2019-06-05TCDH0.670.670.660.670.01115,524240.660.70114,674850
2019-06-04TCDH0.690.690.660.66-0.0325,974130.650.7025,174100400300
2019-06-03TCDH0.690.690.690.698,40060.680.708,300100
2019-05-31TCDH0.700.700.690.6921,23180.690.7121,17457
2019-05-30TCDH0.700.700.690.69-0.0120,599120.690.7119,57450025500
2019-05-29TCDH0.700.700.700.70321,374190.690.73309,1743,0007008,500
2019-05-28TCDH0.710.710.700.70-0.0122,67460.700.7522,674
2019-05-27TCDH0.710.710.710.712,20540.700.751,0002051,000
2019-05-24TCDH0.720.720.710.71-0.0126,733170.700.7522,1745005001,0592,500
2019-05-23TCDH0.720.720.720.7215,67440.700.7215,674
2019-05-22TCDH0.710.720.710.720.0124,079110.710.7523,676403
2019-05-21TCDH0.730.730.710.7123,727150.700.7314,6766,000513,000
2019-05-17TCDH5010.690.7250
2019-05-16TCDH0.710.710.700.7145,200170.690.7338,6001,0006005,000
2019-05-15TCDH0.710.710.710.7120,00090.710.7312,5007,500
2019-05-14TCDH0.700.710.700.71-0.0210,94880.700.7210,91731
2019-05-13TCDH0.730.730.710.7311,019100.710.735,2255,500294
2019-05-10TCDH0.710.730.710.71140,774180.710.72126,6743,50010010,500
2019-05-09TCDH0.730.730.710.71-0.0254,524510.710.7354,524
2019-05-08TCDH0.730.730.730.7314,67440.720.7314,674
2019-05-07TCDH0.730.730.730.730.0255,586410.710.7447,8862007,500
2019-05-06TCDH0.720.730.710.71-0.02205,9003660.720.74198,4007,500
2019-05-03TCDH0.730.730.730.730.0168,450130.720.7557,95050010,000
2019-05-02TCDH0.730.730.720.72115,674610.720.74108,1747,500
2019-05-01TCDH0.720.720.720.722,20220.720.752,000202
2019-04-30TCDH0.740.740.720.7226,361130.720.7320,1743,0001873,000
2019-04-29TCDH0.740.750.710.72-0.0354,000380.720.7652,0002,000
2019-04-26TCDH0.750.750.750.75-0.013,90040.740.763,500400
2019-04-25TCDH0.750.760.750.767,00050.740.765,5001,500
2019-04-24TCDH0.750.760.750.760.0530,500100.740.7625,5002,0003,000
2019-04-23TCDH0.710.710.710.71-0.042,80040.710.752,000300500
2019-04-22TCDH0.760.760.750.757,67070.740.767,300370
2019-04-18TCDH0.740.750.740.750.0213,32560.710.767,0003,0003253,000
2019-04-17TCDH0.720.730.720.730.0112,00030.720.7612,000
2019-04-16TCDH0.750.750.720.72-0.0392,431340.710.7653,13112,0006,30021,000
2019-04-15TCDH0.750.770.750.75-0.0143,864210.710.7620,5003,3406,5002413,500
2019-04-12TCDH0.760.760.750.750.0117,333290.760.7715,2439901001,000
2019-04-11TCDH0.730.740.730.740.013,10040.710.765001002,500
2019-04-10TCDH0.720.740.720.73-0.036,70070.710.751,5001,5003,200500
2019-04-09TCDH0.740.760.740.760.0358,100420.750.7744,5003,1003,0007,500
2019-04-08TCDH0.740.740.730.73-0.0111,00040.690.735,0003,0003,000
2019-04-05TCDH0.700.740.700.7430,427200.690.7429,300150977
2019-04-04TCDH0.720.740.720.740.0215,950120.740.7513,5001,0004501,000
2019-04-03TCDH0.720.720.720.7219,27490.700.7216,1743003002,500
2019-04-02TCDH0.690.730.690.720.0237,800410.690.7127,8005,5004,500
2019-04-01TCDH0.700.700.690.7010,950100.690.705,5504003,0002,000
2019-03-29TCDH0.710.710.700.706,27260.700.746,000272
2019-03-28TCDH0.700.700.620.70-0.02188,9191110.690.70133,6956,00026,0007,5006,2249,500
2019-03-27TCDH0.700.720.700.720.0114,545200.680.743,8005005,5002454,500
2019-03-26TCDH0.710.720.710.720.0210,195210.680.745005,0001954,500
2019-03-25TCDH0.700.720.700.70-0.0262,102480.680.7423,30015,5006,5006,00080210,000
2019-03-22TCDH0.720.720.710.7235,750260.700.7331,2501,0003,000500
2019-03-21TCDH0.720.720.720.72-0.015,85030.720.735,500350
2019-03-20TCDH0.730.730.700.73-0.0264,500410.700.7433,5001,0003,00010,0003,00014,000
2019-03-19TCDH0.740.750.730.750.019,00060.730.755,5005003,000
2019-03-18TCDH0.740.740.75