06:22:41 EDT Mon 22 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
2019-04-18TCTC.A147.96149.55147.55149.551.49266,6522,010149.15149.80182,39518,06622,2896,7051,37711,30022,9481,572
2019-04-17TCTC.A147.44148.45147.20148.060.62222,3581,777147.77148.25150,30212,87810,9436,8641,44610,60027,4871,838
2019-04-16TCTC.A146.33148.15146.32147.440.86228,7241,777147.36147.72159,40512,15017,0864,8581,1727,50020,8103003,443
2019-04-15TCTC.A145.94147.31145.26146.581.01285,3052,287146.14146.94200,44216,93919,6925,3902,13017,70016,2913006,421
2019-04-12TCTC.A146.00146.89145.30145.57-0.23180,3331,728145.40145.73115,66614,18814,6668,4931,3649,10013,4113003,145
2019-04-11TCTC.A146.25146.79145.58145.80-0.11199,2621,790145.61146.00118,73719,49222,0088,7971,4479,00014,8334,948
2019-04-10TCTC.A147.80147.80145.01145.91-1.74333,3472,774145.62145.92200,65617,06351,9475,6101,3897,20026,06330023,119
2019-04-09TCTC.A147.05148.31145.68147.65-0.36346,2792,463147.36147.81236,07715,32041,5557,6924,5988,00025,6371,0006,400
2019-04-08TCTC.A145.65148.06145.30148.012.22314,6342,271147.18148.15208,19614,34150,0785,3461,6597,70025,1581002,056
2019-04-05TCTC.A145.76146.92145.07145.79-0.04281,7271,797145.40146.04144,14912,68646,0749,5291,25410,50024,46510032,270
2019-04-04TCTC.A146.47147.26145.06145.83-1.08183,3371,686145.63146.02107,91019,91710,8138,0911,34310,70022,2292,334
2019-04-03TCTC.A145.94146.92145.68146.910.91302,3242,038146.32146.92209,78410,03134,4609,0383,92712,00017,0671005,917
2019-04-02TCTC.A146.22146.75144.80146.000.13276,2702,170145.78146.13205,75811,51317,2864,8453,7979,40021,5712,100
2019-04-01TCTC.A144.77145.88143.99145.871.88386,2212,403145.50145.88269,13914,66016,20810,4422,89617,10019,56540035,811
2019-03-29TCTC.A144.45144.95143.41143.99-0.42198,3121,403143.80144.40137,5726,1006,9389,1991,5549,60013,47610013,773
2019-03-28TCTC.A144.83145.28143.39144.41-0.43224,0232,050143.61144.47161,08612,66014,0456,9621,28112,5008,4069006,183
2019-03-27TCTC.A142.93146.08142.61144.841.89283,7622,455144.55145.04176,38018,22016,90310,2621,70510,50024,44825,344
2019-03-26TCTC.A142.55143.00141.58142.951.12325,8942,614142.00142.99190,97922,99042,6097,5451,73610,70039,4721009,763
2019-03-25TCTC.A142.05143.13141.10141.83-0.64190,4711,766141.59142.67120,69117,08710,85911,0208929,20015,7325004,490
2019-03-22TCTC.A143.43143.82141.59142.47-1.05234,8851,974142.00142.50156,37116,26013,2639,5071,41715,60018,2221004,145
2019-03-21TCTC.A143.18144.32142.82143.520.03224,6392,004143.37143.88142,81721,04416,2859,0483,80315,00012,1557003,787
2019-03-20TCTC.A145.12145.20143.33143.49-1.70259,4742,306143.35144.28137,76319,70024,65213,9796,02213,60020,37816,0006006,680
2019-03-19TCTC.A144.62145.43143.70145.190.57234,1651,796144.71145.48131,17410,04021,0167,8162,13511,3009,03337,0001004,551
2019-03-18TCTC.A143.87145.34143.87144.620.51223,3921,962144.25144.89155,58812,16415,9776,1381,2906,50010,8143,60030011,021
2019-03-15TCTC.A145.81146.60143.80144.11-1.19763,9273,024144.10144.56607,32021,51590,5986,0201,90213,70013,7972008,875
2019-03-14TCTC.A146.50146.50143.62145.30-0.78284,0362,521144.50145.50198,07118,22525,4279,3931,77010,30014,4816,369
2019-03-13TCTC.A146.88147.38145.22146.08-0.56285,0492,511145.72146.37198,30817,69817,3027,7532,13020,50016,4853004,573
2019-03-12TCTC.A146.74147.75145.36146.64-0.04223,5972,113146.23146.87165,03411,4758,0086,6631,3599,90016,6251004,433
2019-03-11TCTC.A145.74147.64145.35146.681.30249,5312,204146.50147.02177,09815,01515,15410,7873,4299,50014,4327003,416
2019-03-08TCTC.A145.36146.03143.72145.38-0.49309,5652,678145.12145.60210,34019,85029,2888,4131,05714,40019,4172006,600
2019-03-07TCTC.A147.09147.42145.60145.87-1.80340,1213,059145.66146.00224,25419,81537,58612,1904,60614,60020,0705006,500
2019-03-06TCTC.A146.94148.47145.72147.670.90341,5993,137147.00147.71224,64426,35432,85810,2884,01214,50020,2439007,800
2019-03-05TCTC.A147.50148.87146.69146.77-0.86457,0644,038146.50147.75300,00628,40947,1929,9953,90814,70034,1821,20017,472
2019-03-04TCTC.A147.12150.00147.10147.63-0.19398,3583,639147.30148.00279,57520,12438,22413,0034,63010,10023,3713008,631
2019-03-01TCTC.A145.60149.46145.60147.822.62425,9493,835147.60148.08294,80835,26033,38612,1715,13518,10019,1446007,345
2019-02-28TCTC.A145.93146.78144.31145.20-1.17355,9962,949145.00145.39285,58420,21214,2335,5702,0538,70013,1572006,287
2019-02-27TCTC.A146.37147.17145.05146.370.14304,7532,917145.80146.67211,83823,34523,8987,5523,43414,70017,5572002,229
2019-02-26TCTC.A146.39147.53145.77146.23-0.15411,7993,744145.80146.48263,45535,42035,48610,1663,92217,80031,79313,757
2019-02-25TCTC.A145.81147.69144.51146.380.96304,6582,851146.16146.59206,64229,11021,0296,4911,86913,00017,4192008,898
2019-02-22TCTC.A145.09145.97143.20145.420.29237,8552,332145.40145.43156,10521,07222,6518,2831,8699,90014,1783,797
2019-02-21TCTC.A145.61145.95144.21145.13-0.59366,4273,295144.50145.25274,95724,43724,6767,2573,03713,40012,7766005,287
2019-02-20TCTC.A143.03146.20143.03145.722.74396,9793,843145.50146.18270,87929,86623,21811,6743,2179,20037,89610010,929
2019-02-19TCTC.A140.63144.00140.30142.982.55927,9295,415142.90143.54763,38442,42538,87415,8634,29114,50040,2732008,119
2019-02-15TCTC.A139.93141.26137.00140.430.41809,1236,990140.00140.88531,33460,79572,1539,9223,69619,90092,08320019,040
2019-02-14TCTC.A143.01143.52139.39140.02-6.99897,6807,182139.90140.81593,31350,16772,50711,5882,87125,50097,45220044,082
2019-02-13TCTC.A147.56148.80146.20147.01-0.40367,7413,056146.32147.05230,78422,94429,5669,2042,32912,90028,14330029,771
2019-02-12TCTC.A147.52148.24145.65147.41-0.15505,4483,833147.16147.65393,30221,84730,1388,9312,58611,10028,5782008,466
2019-02-11TCTC.A150.25150.25146.66147.56-4.89517,8574,779147.26147.95369,36030,99445,26712,38110,14618,30018,14980012,460
2019-02-08TCTC.A151.86152.85151.30152.450.60234,6562,152151.93152.50146,42018,42222,2748,7711,8748,80020,9951005,300
2019-02-07TCTC.A153.29153.29151.62151.85-0.67798,6113,295151.72152.05682,24722,89531,57310,1299688,50040,9921001,107
2019-02-06TCTC.A152.47153.36151.49152.52-0.57282,5902,706152.04152.67208,70022,92016,3664,9212,2189,70014,2013,564
2019-02-05TCTC.A151.61153.63150.64153.092.46330,5123,139152.50153.20220,09725,77040,0504,3351,91114,70020,4601002,789
2019-02-04TCTC.A149.54151.34149.54150.631.09300,5442,736150.45151.20185,06322,12728,1129,0062,2628,00017,76820028,006
2019-02-01TCTC.A150.31150.31147.74149.540.09290,0562,698149.38149.84192,81118,26229,1346,8591,80512,80020,9151,5005,670
2019-01-31TCTC.A148.97152.07148.50149.450.90365,4893,368149.25149.50265,00423,92328,7818,1142,12415,40017,1271004,816
2019-01-30TCTC.A147.33148.96147.33148.550.40323,0102,910148.38148.75218,61818,93037,7997,3891,1706,50030,3041,100
2019-01-29TCTC.A148.30149.08147.575148.150.24354,8803,328147.96148.49257,79019,25521,7407,9211,80211,00030,2082003,464
2019-01-28TCTC.A147.38148.90147.19147.910.04480,0972,740147.87148.20379,96119,84830,9946,5451,08014,40020,1555,114
2019-01-25TCTC.A148.30148.50147.40147.87-0.09231,5512,140147.39148.00146,37122,56218,1837,9591,2059,80021,6594003,412
2019-01-24TCTC.A146.02148.82145.97147.961.94330,7462,873147.70148.09228,20621,94024,9197,0052,46513,30025,9297003,482
2019-01-23TCTC.A147.79148.66145.62146.02-1.66452,9263,473145.82146.03265,61623,72658,68810,9832,61015,00029,99625,9002,70017,707