22:48:34 EDT Tue 21 May 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
2019-05-21TCRON19.9921.0419.9820.910.841,554,8909,90620.8820.94792,389231,055315,39982,70717,56666,90030,36118,513
2019-05-17TCRON20.3320.6919.9020.07-0.431,063,9837,07420.0120.15598,29595,628233,76643,9881,93921,80052,46710016,000
2019-05-16TCRON20.5620.7420.2320.500.161,174,8457,14120.4020.55735,19194,750226,58338,9702,78114,60051,55510010,315
2019-05-15TCRON20.6120.6119.8620.34-0.201,279,0228,45920.3020.38753,120112,435257,09194,7952,71430,00011,18960017,078
2019-05-14TCRON19.6521.0219.6520.541.202,100,30112,77220.5120.591,270,800206,669372,89590,4695,61788,20050,82114,830
2019-05-13TCRON20.3520.6018.9519.34-1.312,407,93614,77019.2119.351,400,815235,900492,91862,5314,065115,30065,48724,220
2019-05-10TCRON19.1320.6718.9320.651.603,567,60020,38320.6020.661,940,671539,465557,466195,6616,345140,300130,04240057,250
2019-05-09TCRON21.1821.3018.7319.05-1.673,809,30922,37118.9219.092,324,425505,219658,83794,73613,86150,800114,60350046,328
2019-05-08TCRON20.5521.3120.3020.720.061,784,37010,90020.7020.921,142,965186,473295,61533,7823,91148,50053,63110019,393
2019-05-07TCRON21.6022.0720.5820.66-1.191,679,1589,09120.6220.821,167,957108,200258,18435,5853,41332,70048,04960024,470
2019-05-06TCRON21.6021.9921.3321.85-0.421,218,6706,81121.8421.85846,181110,810172,75226,8865,86226,10018,42311,656
2019-05-03TCRON22.6222.7322.0822.27-0.221,090,8616,49822.1522.28670,463116,858224,24426,9072,10622,8005,88310021,500
2019-05-02TCRON22.8022.95521.7922.49-0.421,033,1386,61022.4322.49713,760102,810138,76225,8771,82318,40016,50615,200
2019-05-01TCRON23.1023.2722.5622.91-0.04922,2135,57922.8822.91593,34296,743159,84627,2844,01113,4003,17810024,309
2019-04-30TCRON22.8823.7922.6722.950.041,789,5269,95722.9223.071,173,280216,860262,50438,5725,22325,10020,77747,210
2019-04-29TCRON23.0523.5222.4522.91-0.131,586,8248,87622.8422.931,053,745202,640221,81940,9176,12017,50018,26225,821
2019-04-26TCRON22.2223.4222.1023.040.701,909,63710,50122.9923.111,278,796211,386286,77548,3144,92719,90014,68844,851
2019-04-25TCRON22.4222.6721.9722.34-0.081,364,7267,89822.2222.36894,709153,455211,04734,9352,78019,00017,10030031,100
2019-04-24TCRON21.9823.1421.7022.420.522,065,97811,45522.3922.451,332,053233,495356,35166,1663,96017,00017,29210039,561
2019-04-23TCRON22.4522.6421.5021.90-0.591,885,60610,66821.8321.901,284,828232,260197,04350,4396,12627,90022,17760064,233
2019-04-22TCRON20.9822.7020.8222.491.381,571,2419,17422.4822.491,001,076197,500231,71348,5275,12720,0009,79810057,400
2019-04-18TCRON22.3322.9120.9721.11-0.171,973,74512,06021.0521.121,295,913222,386263,12269,14122,91240,50023,66636,105
2019-04-17TCRON20.7221.4320.6421.280.201,922,17311,48121.1721.291,380,246144,225259,31048,5347,15828,60021,18010032,820
2019-04-16TCRON21.1621.9121.0021.08-0.102,123,73812,36621.0721.121,350,385222,056318,32790,2988,91376,50016,80910040,350
2019-04-15TCRON22.1022.8020.7021.18-1.492,272,12113,51821.0521.181,469,576235,820352,51990,3676,34043,10017,32950056,570
2019-04-12TCRON22.7823.5222.4522.670.132,002,49211,03622.6122.751,291,651240,460202,24490,5787,07553,30066,18451,000
2019-04-11TCRON24.0524.1522.2122.54-1.592,352,08013,21222.4522.571,481,021228,901333,392126,4415,43145,30072,49410059,000
2019-04-10TCRON23.4624.1323.3224.130.641,420,5086,74323.9924.131,017,503117,804160,47543,8005,12224,7006,70410044,300
2019-04-09TCRON23.2023.8823.0123.490.091,696,1249,56823.4023.59980,225149,737263,70274,4107,53243,900124,33810052,180
2019-04-08TCRON24.4524.6023.3023.40-1.311,672,7959,87823.3423.401,023,069189,997229,08585,6083,02962,00016,18763,820
2019-04-05TCRON24.5724.8024.2824.710.321,190,0887,02524.5824.72699,754115,699199,39738,9954,07777,50026,35828,308
2019-04-04TCRON24.3524.8024.2524.390.031,318,4758,07924.3824.52769,62981,687227,41539,3244,709116,00032,11110047,500
2019-04-03TCRON24.0624.8423.8424.360.081,961,89210,51724.2124.441,261,323129,689222,46867,8566,021144,50089,31040,725
2019-04-02TCRON24.7425.0124.2124.28-0.621,622,54410,02524.2624.32934,717105,579245,49662,6073,841200,80023,77930045,425
2019-04-01TCRON24.8624.9224.1424.900.351,456,5439,21724.7824.92865,906146,413227,89861,1044,23662,20040,39648,390
2019-03-29TCRON25.4025.7124.3324.55-0.762,332,26913,67424.5424.651,385,112202,245346,13894,0699,291191,30039,13550064,479
2019-03-28TCRON23.9625.8923.1425.310.564,296,65426,63225.3025.352,610,131500,988636,611262,79328,650153,90034,92570067,956
2019-03-27TCRON26.2826.6723.7824.75-2.317,406,60240,18724.4124.754,702,399731,4231,058,179355,73341,626148,500186,005800181,837
2019-03-26TCRON26.4027.7725.8527.06-0.3013,595,84042,58827.0027.0611,008,477529,575903,204285,15628,18284,000204,411900551,935
2019-03-25TCRON26.0028.3325.9627.361.556,727,41442,97427.3027.684,689,688492,163862,059287,01526,724186,10060,6653,200119,800
2019-03-22TCRON27.3527.5825.8125.81-1.662,573,08214,71225.8025.851,701,244261,646379,91597,6308,45738,20026,83859,152
2019-03-21TCRON28.3728.6727.4727.47-0.822,022,60410,82327.4627.581,396,861162,090294,73064,6594,53036,30012,68820050,546
2019-03-20TCRON28.3429.2028.0528.29-0.472,339,02213,78428.2228.301,677,936222,059295,35847,7577,19923,3009,51355,900
2019-03-19TCRON29.0529.2228.2028.76-0.172,434,15311,96528.5028.761,662,997198,432357,49181,7449,35631,70028,8535,00058,580
2019-03-18TCRON28.1229.02528.0028.930.812,983,40314,45228.8728.961,764,126262,186590,822137,7407,26724,500143,37710053,285
2019-03-15TCRON27.8028.1527.3428.120.426,294,03115,90928.0028.135,189,837245,759523,788110,6076,39427,200117,77970071,967
2019-03-14TCRON28.1028.5527.1127.70-0.403,069,73416,97227.6827.741,931,140289,043512,644122,83011,62938,20084,03830079,910
2019-03-13TCRON29.0029.7828.0028.10-0.443,481,90320,19828.0428.152,271,160344,913506,885183,15012,96843,10028,42791,300
2019-03-12TCRON28.1129.4727.4828.540.543,807,28021,38528.5428.572,460,349412,466562,708118,74013,50270,70042,340126,475
2019-03-11TCRON28.7529.3327.5928.00-1.153,943,69221,77928.0028.032,663,517380,326542,897121,87510,45738,00040,961600145,059
2019-03-08TCRON29.0029.7628.3129.15-0.853,329,03218,92829.1529.212,310,728357,316387,95392,17321,17431,70034,28830093,400
2019-03-07TCRON30.2531.0629.6230.00-0.753,599,34820,09629.9230.002,380,503473,592370,358166,72615,87131,80041,063300119,135
2019-03-06TCRON31.2732.6029.6030.75-1.025,532,60429,81830.5530.753,844,993544,634613,253251,53320,64160,30032,808800163,642
2019-03-05TCRON28.2731.9528.0631.773.215,947,81631,19931.6031.773,721,744524,4511,090,207261,03118,17359,60070,370202,240
2019-03-04TCRON29.0029.2527.5428.56-0.393,028,81716,89828.4628.571,847,542334,728487,655181,45711,11053,20010,767100102,258
2019-03-01TCRON29.1029.4228.4828.950.442,683,84014,39828.8428.951,637,173321,245426,751151,39615,77334,50010,64610086,256
2019-02-28TCRON28.3429.3027.9028.510.473,142,22716,78628.4428.522,016,878281,333543,008164,0407,25541,70010,66177,352
2019-02-27TCRON28.4028.6227.2328.04-0.443,028,98916,72828.0028.051,876,529376,742444,735150,92310,63821,00024,8001,200122,422
2019-02-26TCRON26.2528.8925.9028.481.785,001,07329,77328.4828.503,104,129639,389707,356272,32514,00571,70032,627159,542
2019-02-25TCRON27.8528.1526.5926.70-2.113,348,43619,26126.6726.752,096,147471,689453,855133,76224,24029,60027,547100111,496
2019-02-22TCRON30.2430.2927.8928.81-0.835,000,06329,21628.7528.813,188,892615,580739,877212,17217,94940,70064,008200120,685