20:38:35 EDT Fri 19 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-18TCPH1.321.321.291.30-0.0310,935271.301.329,900351,000
2019-04-17TCPH1.341.351.281.3322,258701.311.3515,6084002501,8001005003,600
2019-04-16TCPH1.261.3351.261.330.0835,337621.331.3427,8501,3001,6003003,2501,037
2019-04-15TCPH1.301.311.211.25-0.03239,6491971.251.27220,0076,0003198,3007001,2233,100
2019-04-12TCPH1.311.311.271.28-0.0486,1011071.281.3056,60120010,9505010015,6002,600
2019-04-11TCPH1.321.351.301.32-0.0296,4111101.301.3345,2863,40013,8151,85027,4354,625
2019-04-10TCPH1.361.401.331.34-0.0253,5101021.341.3642,7772,1001,5981002002,6354,100
2019-04-09TCPH1.411.411.351.36-0.0678,2513121.351.3954,7021,7002,3008001,0001,44916,300
2019-04-08TCPH1.441.441.401.4242,865431.401.4222,7001,20012,3651,0001002,8002,700
2019-04-05TCPH1.431.441.401.420.0134,319671.421.4625,5603,100500862,3002,173600
2019-04-04TCPH1.421.431.381.41-0.0346,694521.381.4338,7944,6009006001,800
2019-04-03TCPH1.431.4451.411.440.0320,650251.421.4515,1502001004,400800
2019-04-02TCPH1.401.431.401.410.0117,721421.421.4315,693300828900
2019-04-01TCPH1.391.431.391.430.0345,433541.401.4341,3472,60090072200114200
2019-03-29TCPH1.461.461.391.40-0.0264,232681.411.4446,1109,5502,3005,60072600
2019-03-28TCPH1.421.461.421.42-0.0242,965721.421.4430,9351,3005651,3004658,400
2019-03-27TCPH1.471.471.421.44-0.0373,355811.431.4657,75040010,4004001,2503,155
2019-03-26TCPH1.491.501.401.47102,4922011.461.5084,3505,5003,9973,8003454,500
2019-03-25TCPH1.501.501.4451.470.0273,6431741.461.4856,0252,7008,0003,6183,300
2019-03-22TCPH1.491.491.451.45-0.0337,254571.461.4817,4045,50010,1504,200
2019-03-21TCPH1.471.511.431.480.01138,8292061.441.50109,7213,00013,51325502,18910,331
2019-03-20TCPH1.681.681.461.47-0.21379,2673301.471.51255,15712,30039,7404,65015010051,57015,600
2019-03-19TCPH1.881.881.631.68-0.14114,7401611.681.7183,8455,7007,6753,2003,6007,7203,000
2019-03-18TCPH1.841.851.811.82-0.0243,069651.821.8426,4192,00011,700500502,400
2019-03-15TCPH1.851.851.821.82-0.031,675111.821.92775500200100100
2019-03-14TCPH1.851.901.851.85-0.0229,400301.821.9219,2002,1002,1006003005,100
2019-03-13TCPH1.831.871.831.870.0611,510221.821.879,2001102,200
2019-03-12TCPH1.811.831.801.8116,206261.801.8315,08620020900
2019-03-11TCPH1.821.821.801.81-0.0130,651361.801.8323,7562,3004,095500
2019-03-08TCPH1.821.831.821.8211,441191.821.8410,100200841300
2019-03-07TCPH1.851.851.801.81-0.0417,230321.821.8511,3005,400100100130200
2019-03-06TCPH1.881.921.831.85-0.0358,950791.841.8743,0507009,6001,9001003,000600
2019-03-05TCPH1.901.921.871.875-0.02529,888311.861.8812,0251,85010015,713200
2019-03-04TCPH1.881.9151.871.90-0.016,310151.891.924,340660610700
2019-03-01TCPH2.002.001.851.91-0.03112,2211061.861.9498,0346001,02690010,0611,600
2019-02-28TCPH1.901.961.891.940.0554,5351221.941.9731,1353,7001,80010,2006,4001,300
2019-02-27TCPH1.891.901.871.890.039,800201.871.909,100500200
2019-02-26TCPH1.821.861.821.8617,031671.851.9012,1301002614,000140400
2019-02-25TCPH1.861.881.851.8631,254311.851.8912,2009003,2005414,500400
2019-02-22TCPH1.861.871.811.87-0.0120,724571.831.8714,6612,8001,4003631,500
2019-02-21TCPH1.851.881.851.86-0.019,070171.861.897,800750120400
2019-02-20TCPH1.861.881.841.870.0115,900381.851.899,1001006,10095205300
2019-02-19TCPH1.861.891.851.86-0.0422,674631.861.8915,2053001,5003,7001001691,700
2019-02-15TCPH1.901.921.861.90-0.0122,521521.901.9218,8911,300760800370400
2019-02-14TCPH1.891.911.871.9111,950301.901.926,9001,3503,200500
2019-02-13TCPH1.911.911.881.910.0318,965541.891.9217,5651,300100
2019-02-12TCPH1.901.921.881.8825,883611.851.9117,5001,4275001006,056300
2019-02-11TCPH1.891.891.881.880.048,426171.851.908,0908056200
2019-02-08TCPH1.871.871.801.84-0.0229,566561.841.8822,8002,3001002,600661,700
2019-02-07TCPH1.901.901.851.86-0.0223,914391.851.8819,0102,1007042,100
2019-02-06TCPH1.871.881.861.880.0110,045211.871.906,7353001102,900
2019-02-05TCPH1.871.901.851.87-0.0232,359451.861.9030,11075742,100
2019-02-04TCPH1.901.901.851.89-0.0124,005531.871.8921,1757025070402,400
2019-02-01TCPH1.921.951.881.90-0.0132,096481.901.9226,2044,10010982800
2019-01-31TCPH1.981.981.911.91-0.0636,085601.921.9422,1856001003,3002,4007,500
2019-01-30TCPH1.992.001.951.97-0.0120,624671.961.9818,4002001,30024700
2019-01-29TCPH1.961.981.951.980.0214,273461.961.9912,54320020300101,200
2019-01-28TCPH2.022.051.961.96-0.0688,320721.951.9684,9954001004004002251,800
2019-01-25TCPH2.122.132.002.02-0.0738,280982.022.0432,1409002,5003402,400
2019-01-24TCPH2.102.132.092.098,830412.092.136,7802001004002501,100
2019-01-23TCPH2.152.172.092.10-0.0523,694722.052.1515,4308009001003001646,000
2019-01-22TCPH2.282.282.132.15-0.0935,314872.122.1925,4252,0002,9001,7004003892,500
2019-01-21TCPH2.182.282.152.240.0321,691872.202.2416,7912,3003005006001,200