20:17:29 EST Sat 23 Feb 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
2019-02-22TCTC.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
2019-01-22TCTC.A149.96149.96147.07147.68-1.90256,5832,441147.24147.88165,66817,87518,7178,4183,26711,60016,80914,229
2019-01-21TCTC.A148.00150.00148.00149.581.78126,0501,219149.35150.0074,10711,0278,3302,9511,1924,00021,3315002,612
2019-01-18TCTC.A147.19149.83147.19147.800.85506,6993,211147.50148.25357,20925,69739,6648,2491,68912,00016,75045,441
2019-01-17TCTC.A144.00147.42144.00146.952.18282,3362,681146.55147.44184,66119,13030,9345,0492,05710,00024,2581006,147
2019-01-16TCTC.A145.30145.92143.89144.77-0.09318,1312,638144.50144.82223,31622,00923,9907,3282,3499,90023,1997005,140
2019-01-15TCTC.A144.39145.45142.245144.860.81443,7544,014144.80145.49299,44428,58243,1969,7391,84212,50028,60019,251
2019-01-14TCTC.A143.91144.96142.99144.05-0.24294,5652,818143.78144.44204,21017,63624,1255,0711,7018,40027,0533006,069
2019-01-11TCTC.A146.30146.36141.49144.29-2.86559,4363,885143.90144.40393,74028,30938,0859,2051,63416,90044,08127,482
2019-01-10TCTC.A148.34148.35146.31147.15-1.42356,8822,474146.90148.00274,08315,35216,44712,2131,0429,50020,8277,418
2019-01-09TCTC.A145.71148.90144.81148.573.25608,9723,084147.25148.73508,96521,91622,27210,7802,23616,60023,8001002,303
2019-01-08TCTC.A144.91146.20143.52145.320.92350,4073,196145.15145.73238,03519,80140,2605,2752,4379,90026,6861,0007,013
2019-01-07TCTC.A142.43144.57141.23144.402.31660,0342,518143.19144.70561,05017,48225,3005,8323,64220,60019,1341004,594
2019-01-04TCTC.A142.06142.95140.74142.091.20315,0422,366141.91142.35205,98316,12215,6014,5531,43410,70015,25970044,690
2019-01-03TCTC.A142.59143.36140.62140.89-1.99313,0802,771140.62141.23201,47321,16839,4004,7121,71218,80016,1085009,207
2019-01-02TCTC.A141.70144.04141.11142.880.14222,8362,051142.61143.12160,77315,78510,4004,8011,0557,90014,8825004,340
2018-12-31TCTC.A142.61144.08142.44142.740.66187,1041,558142.42143.02136,3298,7925,8005,55362619,7007,2048002,300
2018-12-28TCTC.A141.10143.00139.79142.082.11300,8432,716141.89142.40201,13319,18816,1309,6351,50718,30024,7481,3007,102
2018-12-27TCTC.A140.47141.75138.84139.971.46312,0772,969139.66139.97222,28315,89024,1005,6231,4135,50035,4263001,042
2018-12-24TCTC.A138.18140.57137.10138.63-0.51197,6471,852138.44139.10113,65220,53819,6007,59864413,10015,0052,6002,810
2018-12-21TCTC.A140.88144.35138.66139.14-1.01966,7765,188139.03139.66775,31134,10846,6045,1251,86719,70065,2162,50016,145
2018-12-20TCTC.A142.50143.59139.93140.15-2.27378,9023,208140.07140.66186,93437,23479,70010,1393,07622,80026,31960012,100
2018-12-19TCTC.A141.63144.57141.15142.420.82532,4444,138142.39143.80364,62829,57946,60011,9382,62916,30036,78270023,288
2018-12-18TCTC.A142.28144.71141.32141.60-0.69449,3013,415141.40142.52310,45626,80637,1009,6542,01211,00037,28210014,891
2018-12-17TCTC.A141.01142.37139.42142.290.51444,1123,893141.77142.38296,89637,27630,0007,7853,03213,80026,88418,4009008,839
2018-12-14TCTC.A142.01142.91141.06141.78-0.95322,2912,959141.51142.09219,01233,98524,2005,8988038,60018,1181,00010,675
2018-12-13TCTC.A145.75145.99142.58142.73-0.85343,3503,180142.59144.00216,00027,48722,9009,4753,43228,50027,8481,7006,008
2018-12-12TCTC.A142.61145.59142.21143.582.09454,2264,220143.37144.00299,03231,90450,8007,8763,34413,70039,6591,3006,611
2018-12-11TCTC.A145.14146.43141.46141.49-2.02428,5303,809141.48141.92289,66023,62145,4006,4672,84316,90025,8691,40016,070
2018-12-10TCTC.A144.52145.97141.88143.51-1.39391,9343,743143.17143.78263,81317,94133,0009,1664,65133,90022,7941,7004,969
2018-12-07TCTC.A149.24150.71144.48144.90-4.05324,3703,026144.76146.69223,11215,78617,8229,0013,77523,90025,1748004,900
2018-12-06TCTC.A148.70149.37145.75148.95-2.24399,7283,648148.79149.45285,39217,09735,03610,0381,98428,20012,8041,9007,177
2018-12-05TCTC.A150.91153.08149.76151.191.28252,4271,844150.66151.47190,9808,25613,6004,8961,53016,90011,7311004,434
2018-12-04TCTC.A149.94152.36149.51149.91-0.12403,5503,277149.68150.35280,44613,58839,6985,5572,53817,60032,0031,20010,920
2018-12-03TCTC.A150.08150.20149.00150.031.68289,3162,673149.71150.30200,61513,63826,3964,4931,58213,10017,49210011,700
2018-11-30TCTC.A151.16151.79148.28148.35-3.09420,6862,801148.27148.97328,45613,41022,3005,5021,11613,90029,1021006,800
2018-11-29TCTC.A151.96152.60150.63151.440.03261,4562,340151.31151.63188,00515,28015,9002,0511,13920,00013,3811,3004,400
2018-11-28TCTC.A148.10152.08148.06151.414.18498,3104,029151.01151.64358,95021,31828,8004,83786613,70066,8441,0001,895
2018-11-27TCTC.A150.00150.36146.71147.23-2.52361,5023,150147.00148.00272,01612,81329,6002,8671,65611,20020,05210010,698
2018-11-26TCTC.A151.32153.77149.53149.75-1.07333,2883,060149.66151.00240,17416,13031,1003,8381,5888,30022,0619008,997