15:11:12 EDT Sun 24 Mar 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-Aequitas NEO
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
2019-03-11TCRON28.7529.3327.5928.00-1.153,943,72721,78028.0028.032,663,517380,326542,897121,87510,45738,00040,996600145,059
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
2019-02-21TCRON29.4930.2429.2929.640.403,225,84817,36229.6429.681,994,663383,567489,239147,24120,76425,80071,15570092,719
2019-02-20TCRON28.6229.6228.3129.240.624,171,13722,29029.2329.302,563,623492,095660,701174,55627,89345,30048,862158,107
2019-02-19TCRON27.9329.1527.9328.620.513,153,93216,98028.5028.661,881,756371,272474,958141,20434,41852,60092,5802,600102,544
2019-02-15TCRON28.5028.9927.6528.110.493,607,35619,97228.1028.222,326,611422,434552,137117,07239,06531,40022,87740095,360
2019-02-14TCRON27.1227.9026.9127.620.573,599,32219,02227.6127.702,271,256427,331617,969117,72822,08028,30022,10660091,952
2019-02-13TCRON26.5027.5226.0127.051.004,310,35620,36427.0527.102,600,533570,486758,311110,29221,39289,30046,517100113,425
2019-02-12TCRON25.3027.3125.0026.050.185,195,87725,52726.0126.063,062,721671,684956,163182,18754,96159,10041,231167,830
2019-02-11TCRON26.9627.1625.6125.87-0.174,833,00625,87625.8025.952,908,435568,441824,453225,63041,56464,90048,683150,900
2019-02-08TCRON28.6529.2425.7926.04-2.356,149,72633,25726.0426.103,795,983781,422976,027193,89560,04146,60061,758300233,700
2019-02-07TCRON25.1628.5024.8428.392.468,286,84745,63528.3828.494,878,5591,014,9521,501,791335,54062,190173,600101,077219,138
2019-02-06TCRON27.5528.4625.4725.93-2.777,128,31738,95025.9125.994,563,348922,296942,924235,56879,291112,90085,0981,300185,592
2019-02-05TCRON29.2831.4927.1028.70-1.8711,234,01063,55928.6028.706,559,1451,525,0011,767,526535,004176,02097,500104,2471,400468,167
2019-02-04TCRON28.5032.9527.9730.573.2614,923,75785,60430.4030.579,831,1421,921,2551,757,794528,63898,228164,300220,766700400,934
2019-02-01TCRON26.4928.5226.2727.311.5610,709,48556,68227.2027.336,847,2581,452,3641,242,916474,45662,076131,300183,847300314,968
2019-01-31TCRON24.5926.7424.1825.751.577,568,04534,08325.7125.854,414,818847,5571,054,953343,74229,856125,300213,857537,962
2019-01-30TCRON24.0025.3523.3724.180.135,849,61628,38824.1124.223,550,827678,819720,773233,70427,26157,700166,9751,000412,557
2019-01-29TCRON24.4825.8523.0124.05-0.489,624,12049,12024.0024.056,049,3711,305,522957,210408,32784,751132,000188,867100497,972
2019-01-28TCRON21.1524.5820.9024.533.388,663,62740,30824.4424.555,295,6741,183,5931,016,002313,10552,533116,800175,795200509,925
2019-01-25TCRON21.5021.6220.4821.150.153,771,99617,19221.1521.202,515,584325,976460,390100,37423,31860,70083,554202,100
2019-01-24TCRON19.3021.0419.2921.001.303,769,63417,05120.9121.002,226,728336,419515,161175,11014,27777,700197,399200226,640
2019-01-23TCRON20.4120.6518.8319.70-0.512,972,25415,49819.6419.701,756,053325,731388,605184,44511,42477,10022,009206,887
2019-01-22TCRON20.4421.4419.7720.21-0.385,015,90523,84820.1020.213,083,023543,137657,823263,31023,048110,600112,661200222,103
2019-01-21TCRON19.7320.8919.3120.590.862,115,2887,01620.5320.591,369,156240,49972,90365,8591,64947,200158,186159,836
2019-01-18TCRON18.5020.1618.4919.731.586,636,85329,46919.7319.774,072,314703,747865,132344,98328,03794,800197,169900329,771
2019-01-17TCRON17.5118.5017.4818.150.371,387,0337,03218.0518.15848,362141,951185,80392,2203,99035,70011,16267,845
2019-01-16TCRON17.4317.8817.1017.780.451,631,8187,67517.5317.781,084,742112,499193,82478,2068,61847,90026,12979,900
2019-01-15TCRON18.3918.4716.9417.33-0.862,334,90513,65417.2517.351,376,000246,150342,545126,2698,97162,30027,060145,610
2019-01-14TCRON18.0018.7617.9018.190.063,672,02917,24218.1918.322,555,578230,645463,492125,86512,02771,30081,872131,250
2019-01-11TCRON17.2318.5417.0618.130.832,694,25313,13918.0018.151,760,190244,370330,730107,2669,19956,10042,536143,862
2019-01-10TCRON17.1117.9116.6717.300.192,366,83812,49817.2117.301,537,255189,663282,56693,5719,26558,60037,486158,432
2019-01-09TCRON16.3717.2516.1617.110.731,874,8989,54117.0817.161,038,175226,126278,46579,0337,38757,10037,747150,865
2019-01-08TCRON16.6616.9116.1816.38-0.122,296,12911,25816.3616.411,178,339253,860358,700156,75210,74752,200148,111100137,320
2019-01-07TCRON15.8516.5015.6516.500.701,395,3116,27616.4716.50933,808109,250173,14046,3593,17028,10014,83386,651
2019-01-04TCRON15.8116.2515.6115.800.181,219,6255,98615.6815.80731,222144,916141,30054,9323,13744,60010,21889,300
2019-01-03TCRON15.1016.4315.0015.620.222,006,3249,87815.5015.621,048,685267,701317,889128,9156,28171,30027,496100137,957
2019-01-02TCRON13.9715.5413.9715.401.021,630,4658,87115.3515.401,012,072118,810199,00096,3094,39946,60010,555142,720
2018-12-31TCRON14.3414.6213.9814.380.18712,7193,85514.0814.42463,32352,57582,60023,8421,91728,4002,20630057,556
2018-12-28TCRON14.1914.5513.7114.200.191,407,9997,79014.1814.20793,228138,288186,06551,7144,81695,20024,911113,777
2018-12-27TCRON13.6614.0413.4414.010.521,504,6528,84113.8814.04922,888146,525162,10081,7267,69665,20012,413100106,004