05:04:20 EDT Wed 19 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
2019-06-18TCPH1.201.251.201.210.0516,680451.211.2412,6808003,200
2019-06-17TCPH1.201.271.161.16-0.0717,337681.161.2513,83420060087162002,400
2019-06-14TCPH1.201.251.201.230.0316,782321.231.2511,8011001,000813,800
2019-06-13TCPH3011.191.2030
2019-06-12TCPH1.211.221.201.20-0.0126,488331.201.2325,951137400
2019-06-11TCPH1.251.251.171.2114,551481.211.2311,6102001412,600
2019-06-10TCPH1.171.241.171.21-0.0238,564641.211.2533,9232,00060050911,900
2019-06-07TCPH1.171.251.171.230.0111,043341.231.2510,333510200
2019-06-06TCPH1.251.251.191.22-0.0614,061471.211.2510,100623149893,100
2019-06-05TCPH1.211.291.211.280.0216,779391.251.3012,3406002,0391,800
2019-06-04TCPH1.271.281.251.260.0215,059231.241.2614,459100500
2019-06-03TCPH1.321.321.211.24-0.1136,659791.231.2533,5001,200200591,700
2019-05-31TCPH1.201.401.121.350.1188,7631801.321.3578,7926004003718,600
2019-05-30TCPH1.241.241.221.246,800151.221.246,000100700
2019-05-29TCPH1.241.251.111.24-0.0195,9311091.231.2580,2211,0005,8002,2002006105,900
2019-05-28TCPH1.291.291.251.25-0.016,816231.251.275,116800900
2019-05-27TCPH1.261.291.251.290.035,965141.261.305,21550700
2019-05-24TCPH1.271.281.261.263,06581.261.302,265300100200200
2019-05-23TCPH1.271.301.261.26-0.0231,997541.251.3022,7003,300551425,800
2019-05-22TCPH1.341.341.271.28-0.0853,720831.281.3345,7003,7001,1203,200
2019-05-21TCPH1.331.371.331.3614,280341.351.3713,080600300300
2019-05-17TCPH1.401.411.351.36-0.0522,944741.361.4017,6602,8004842,000
2019-05-16TCPH1.411.421.341.410.0528,790491.371.4023,0907005,000
2019-05-15TCPH1.471.471.361.36-0.0921,335521.371.3818,4251,100190502701,300
2019-05-14TCPH1.501.501.451.4526,002441.451.4619,3521006501,3001004,500
2019-05-13TCPH1.491.491.451.45-0.0125,986381.451.4622,060776501003,000
2019-05-10TCPH1.431.481.421.460.04147,504821.461.47133,98910,5001152,900
2019-05-09TCPH1.401.471.401.420.03127,3571131.411.45112,1051,1007007001525004,8007,300
2019-05-08TCPH1.301.401.301.390.0940,537581.381.3928,3961,3004,20071346,500
2019-05-07TCPH1.361.371.301.30-0.0614,675491.301.3513,76090015
2019-05-06TCPH1.361.361.321.360.0131,881561.351.3625,8811,6004,400
2019-05-03TCPH1.331.391.331.350.0420,700461.351.3818,6001,800200100
2019-05-02TCPH1.331.331.291.31-0.0322,852561.301.3421,26770085800
2019-05-01TCPH1.421.421.341.34-0.0646,199741.321.3542,7771,70050721,600
2019-04-30TCPH1.391.451.361.400.07123,1491551.401.41107,5028,8902,000754,682
2019-04-29TCPH1.231.341.231.330.09116,7991801.301.3489,7844,6005,9002,70060071512,500
2019-04-26TCPH1.271.271.221.240.0125,184571.241.2521,6381,5002001,246600
2019-04-25TCPH1.291.291.221.23-0.0543,437611.231.2738,6651,000425400702002,077600
2019-04-24TCPH1.281.281.241.280.0622,910911.251.2815,7433004,9003003951,272
2019-04-23TCPH1.251.251.221.22-0.0126,429671.221.2325,657100572100
2019-04-22TCPH1.311.311.221.23-0.0764,9471421.231.2556,8472,1002,4006002002,800
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