20:22:58 EDT Fri 23 Aug 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
2019-08-23TCTC.A133.56133.95131.29131.55-2.25257,7422,265131.28132.10162,8878,52422,22713,0202,33510,30031,0015,848
2019-08-22TCTC.A133.10134.92132.25133.800.75454,8583,747133.60133.85299,78830,95930,66716,8617,3618,30030,96470029,258
2019-08-21TCTC.A133.48133.58132.60133.050.14308,6642,004132.80133.26188,74816,50525,62211,9963,1116,40050,8205,462
2019-08-20TCTC.A134.38134.38132.80132.91-1.64236,7992,088132.85133.20137,31522,77418,04213,8951,26213,50013,80820016,003
2019-08-19TCTC.A133.95135.21133.84134.551.12238,1022,104134.18134.76166,12114,52317,56716,7791,5345,30013,4292,849
2019-08-16TCTC.A132.20134.00132.00133.431.96226,9482,029133.14133.50149,05216,48021,79113,2061,2065,90017,8111,502
2019-08-15TCTC.A134.56134.60131.38131.47-3.18322,2543,112131.46132.45210,11224,13524,76820,0122,0036,70026,3272007,997
2019-08-14TCTC.A133.80135.07133.43134.650.18364,6503,141134.50134.87229,04723,67033,83316,9742,3986,90045,5386,290
2019-08-13TCTC.A134.86135.34133.84134.47-0.62402,0323,764134.22134.70281,32325,82021,70216,8273,48210,70032,4462009,532
2019-08-12TCTC.A136.50137.79134.73135.09-1.81235,2152,367134.98135.34161,03717,95015,62115,0731,1627,80014,2844001,788
2019-08-09TCTC.A136.00139.60136.00136.900.601,027,9343,079136.50137.03805,18334,38631,18210,8131,69912,50050,57130014,200
2019-08-08TCTC.A141.50141.50133.40136.30-6.83815,4386,809136.15136.83545,04164,45268,32315,9423,34729,10067,55520019,678
2019-08-07TCTC.A140.53143.38140.26143.132.37401,3603,420142.15143.20238,56826,97234,06418,1961,81216,70052,0481006,800
2019-08-06TCTC.A141.49143.77139.86140.76-3.04620,9984,472140.40140.92450,90421,90568,55916,9212,67011,80040,1333006,706
2019-08-02TCTC.A143.07144.06142.33143.800.04217,5141,810143.24144.00130,87612,72524,17212,5221,6145,20015,73650014,169
2019-08-01TCTC.A144.11144.25142.60143.76-0.35353,0333,051143.56143.99223,63223,60237,68917,6722,22617,70026,7752003,337
2019-07-31TCTC.A145.00145.25143.62144.11-0.92452,8492,353143.86144.35276,82924,25094,28317,9381,5008,40027,5492,100
2019-07-30TCTC.A144.89145.74144.57145.03-1.54185,2751,739144.70145.07111,41113,65015,15515,5991,3386,10017,0881004,834
2019-07-29TCTC.A145.50146.67145.385146.570.86154,3151,449146.14146.68101,64611,66014,0398,6811,0634,40010,5762,250
2019-07-26TCTC.A144.88146.00144.88145.710.75205,3241,182145.42145.98167,6867,4756,7718,1761,4646,0005,0871002,565
2019-07-25TCTC.A145.63145.695143.83144.96-0.46202,6041,789144.87145.28127,7829,91612,46510,9791,0965,40032,4742,492
2019-07-24TCTC.A144.30145.52144.16145.420.95135,6061,326145.00145.5081,88410,9008,13512,5264,6725,10010,5341001,755
2019-07-23TCTC.A144.41144.92143.23144.470.32139,9821,388144.02144.5288,93210,35513,2499,9631,0113,70010,1072,665
2019-07-22TCTC.A144.35145.22143.77144.15-0.33113,1821,148143.97144.2359,71011,0109,72911,3641,2008,8008,9821002,287
2019-07-19TCTC.A143.43144.65143.18144.481.00168,0141,556144.11144.59108,91010,36111,3888,3481,0997,00018,1912,717
2019-07-18TCTC.A144.96145.31143.48143.48-1.43321,5711,928143.38144.00257,68212,00620,35010,9107425,60011,6171002,564
2019-07-17TCTC.A144.93145.56144.32144.91-0.29216,0511,775144.70145.30134,66512,95019,02316,3681,80010,90017,4091002,836
2019-07-16TCTC.A145.00145.45144.00145.20-0.02188,7091,659144.80145.3095,37612,00016,42713,3752,22315,10026,6566,452
2019-07-15TCTC.A144.44145.25143.78145.220.59168,6421,410144.87145.27104,72114,79811,49010,4612,52512,50011,414733
2019-07-12TCTC.A144.40145.55144.16144.63-0.17215,6371,872144.24144.86138,3166,56016,25711,1291,55410,50026,9833,138
2019-07-11TCTC.A144.72145.655143.80144.80-0.28246,8651,813144.53145.06177,53510,60912,68914,5282,0296,80016,8885,787
2019-07-10TCTC.A143.32145.33142.02145.081.63413,4693,471144.62145.25291,39310,06135,24411,3511,31713,40041,4512004,452
2019-07-09TCTC.A142.98144.43142.27143.45-0.11354,8352,507143.22143.66159,62616,41749,45215,1692,30512,70042,14830053,918
2019-07-08TCTC.A141.84144.39141.79143.560.97389,6572,508143.19143.90284,65514,58227,52813,7912,7979,50029,4771006,127
2019-07-05TCTC.A141.60142.83141.11142.590.37159,9501,541142.13142.7997,7119,14312,24712,7981,8406,40017,4892,322
2019-07-04TCTC.A142.29142.39141.03142.22-0.0585,946887141.99142.4346,2066,22511,6432,7441,0203,6009,9084004,200
2019-07-03TCTC.A140.81142.94140.30142.271.42181,3301,688141.90142.99113,4069,45021,59812,2391,4074,00016,4183002,512
2019-07-02TCTC.A143.32144.18138.39140.85-1.83520,3864,468140.33141.00334,59534,05350,41813,0312,50516,30058,07950010,905
2019-06-28TCTC.A141.52142.93141.26142.681.30386,9772,812142.25142.79273,32229,76024,3348,9621,65822,90023,4432,598
2019-06-27TCTC.A140.47141.82140.21141.380.72183,8271,647141.10141.67110,97918,22119,8027,3841,39810,6008,9941006,349
2019-06-26TCTC.A140.52141.42140.00140.660.21226,8792,105140.35140.91152,31418,34619,75812,5191,2196,60013,4151002,608
2019-06-25TCTC.A140.74140.74139.34140.45-0.69224,6742,097140.01140.78124,40213,82414,38415,1531,1199,40041,3432004,849
2019-06-24TCTC.A142.96142.96139.86141.14-1.86265,5042,459140.83141.61183,50922,50020,35310,71785710,20012,0731005,195
2019-06-21TCTC.A143.31144.20142.54143.00-0.35708,0033,085142.71143.05579,06838,08529,87416,0572,17525,60014,0464002,698
2019-06-20TCTC.A143.03144.25141.23143.350.28305,7412,701143.00143.65197,70418,03440,27411,1771,92012,90020,9183002,514
2019-06-19TCTC.A141.77143.64141.44143.072.06383,3483,441142.61143.48244,32021,17043,98414,4754,14716,30026,52970011,723
2019-06-18TCTC.A139.26141.99138.23141.012.26473,1264,104140.74141.32299,45941,88762,90912,0253,26321,70025,5655005,718
2019-06-17TCTC.A137.93139.29137.00138.750.70323,0142,896138.39138.97192,33818,94745,21811,3693,63913,60026,89940010,604
2019-06-14TCTC.A137.34138.20136.43138.050.50227,4112,158137.77138.30127,08117,50425,84611,1654,00922,90016,9524001,554
2019-06-13TCTC.A137.39138.14136.76137.550.60178,0121,554137.12137.71116,8189,6508,47216,4632,10713,10010,3071,095
2019-06-12TCTC.A135.58137.33135.58136.951.37269,6842,368136.73137.27180,86315,68528,46414,9141,9359,20016,7721,651
2019-06-11TCTC.A136.00136.73135.14135.58-0.27205,8521,951135.35135.60124,13312,95831,60710,9973,3318,00013,1611,665
2019-06-10TCTC.A135.11136.57134.85135.850.45198,9571,897135.64136.00118,33614,25818,76418,3171,7153,70016,5726006,495
2019-06-07TCTC.A137.80137.86134.55135.40-2.29389,1773,228135.01135.59274,28421,12050,44914,7371,5721,70012,53050012,285
2019-06-06TCTC.A136.64138.68135.97137.691.13322,2542,996137.47137.93182,11522,71046,11112,1794,69015,90033,7795004,270
2019-06-05TCTC.A136.42136.85134.23136.560.46288,6142,530136.23136.98185,78315,84232,22415,1704,3303,70017,63050013,435
2019-06-04TCTC.A134.64136.15134.00136.102.09300,0542,856135.56136.24189,42627,88035,33919,3971,5024,80017,4244,286
2019-06-03TCTC.A135.21135.43133.66134.01-1.19318,3432,872133.84134.38211,30327,15225,76913,7413,57811,10019,5961006,004
2019-05-31TCTC.A134.41135.78133.44135.200.61345,8012,911134.93135.34224,49235,07926,31013,5031,95911,00025,2711008,087
2019-05-30TCTC.A137.54137.54134.05134.59-2.74544,0654,504134.42135.29378,52333,22067,37912,6173,26019,20022,6272007,039
2019-05-29TCTC.A138.00139.64136.88137.33-0.71269,2932,504137.33137.64169,96621,04521,88612,0042,70312,90021,2299006,660
2019-05-28TCTC.A139.50140.39138.04138.04-1.51431,7003,284138.01138.81323,29731,36427,45511,8762,53612,60020,6341001,738
2019-05-27TCTC.A138.97139.80138.37139.550.95112,7941,154139.35139.7963,8179,90011,9742,6321,26614,1008,275830
2019-05-24TCTC.A138.89139.06138.02138.60-0.14315,6202,096138.30138.88245,02517,18512,84511,4021,97214,00011,6251001,466