12:14:42 EDT Tue 16 Jul 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
2019-07-15TDIAM0.210.220.210.2150.0137,028230.2150.2228,5009275,2991,3021,000
2019-07-12TDIAM0.2050.210.2050.205-0.00557,700230.200.2135,6001,00010,60050010,000
2019-07-11TDIAM0.220.220.210.21-0.00580,055240.210.2234,3557,00012,0007,00020019,500
2019-07-10TDIAM0.200.220.200.220.02319,719610.210.2257,51073,5001,25060,50020,24926,00071080,000
2019-07-09TDIAM0.2250.2250.200.21-0.01785,398740.200.21557,48333,00017,01537,20028,50027,00070084,500
2019-07-08TDIAM0.2250.2250.220.22-0.005210,550400.2150.22133,2601,1001,5001204,0007070,500
2019-07-05TDIAM0.220.2250.220.225210,472300.220.225107,99251921,5003,50096176,000
2019-07-04TDIAM0.2250.2250.2250.2250.00528,550150.220.22527,100600250100500
2019-07-03TDIAM0.2150.220.2150.22-0.00515,515110.220.22514,063100130500500222
2019-07-02TDIAM0.2250.2250.220.2250.005217,434400.2150.225151,03415,00040050026,00024,500
2019-06-28TDIAM0.2150.220.210.220.015304,314560.210.22147,3213,50086,50028,50018,6855,50080813,500
2019-06-27TDIAM0.2050.2150.2050.205100,492370.2050.21573,6001507,0001,48575717,500
2019-06-26TDIAM0.210.2150.2050.205-0.005107,955300.200.2178,63045012,1001752,50010014,000
2019-06-25TDIAM0.2050.2150.2050.210.01175,352430.2050.215151,0021,9109,5008,0409004,000
2019-06-24TDIAM0.1950.210.1950.200.005350,356470.200.205242,80542,50033,00015,3681645,0001,51910,000
2019-06-21TDIAM0.200.200.1950.195-0.005228,699350.1950.20199,51950050014,5004807,0002006,000
2019-06-20TDIAM0.200.200.1950.20-0.005215,503520.1950.20177,44520,59013,4302,0001,0381,000
2019-06-19TDIAM0.210.210.200.210.005178,126430.200.2188,8505,0009,0006,50010,5841,0001,19256,000
2019-06-18TDIAM0.200.210.200.2050.005346,281410.200.205244,0007,00020034,50010,00058150,000
2019-06-17TDIAM0.200.2050.1950.20557,133830.1950.205418,90053,50025,5003,50023340,00015,500
2019-06-14TDIAM0.190.200.190.1950.005227,887720.1950.2032,40045,00018,13225,00070050057,15549,000
2019-06-13TDIAM0.1950.200.190.19593,9761130.190.20263,50085,00033,72415,5001,1953,00070,057122,000
2019-06-12TDIAM0.2050.2050.190.195-0.005737,2141200.190.195515,86422,00032,43571,5003,0008,50041583,500
2019-06-11TDIAM0.200.2050.190.20557,2391070.1950.20162,84041,000101,22535,81611,9008,000111,45885,000
2019-06-10TDIAM0.2150.2150.200.20-0.01496,309770.200.205259,30985,0001,50029,60015,50022,5001,90081,000
2019-06-07TDIAM0.2150.220.2050.220.01309,2871240.2050.22172,0804,0006,80532,50010,3327,00016,07060,500
2019-06-06TDIAM0.2150.220.2050.21-0.01420,903770.210.215227,92419,00018,36544,11410,6003,00026,40071,500
2019-06-05TDIAM0.220.220.210.21-0.005184,913900.210.21584,4853,0003,0003,00045,42846,000
2019-06-04TDIAM0.220.220.2150.215-0.005101,609280.2150.2275,98116,0001262,5001,5025,500
2019-06-03TDIAM0.2150.220.210.220.00583,800470.210.2237,2503,5005,0005001,5005,05031,000
2019-05-31TDIAM0.220.220.210.215-0.00589,605500.2150.2263,2507403,0007,5006,0001,1158,000
2019-05-30TDIAM0.210.220.210.220.00585,733280.210.2276,0575004,6884884,000
2019-05-29TDIAM0.2150.220.210.215-0.005105,039380.210.21581,06010,0591,0006,7536675,500
2019-05-28TDIAM0.220.220.2150.22138,231600.2150.22104,7211,0002,0001,1741,0003,33625,000
2019-05-27TDIAM0.220.220.2150.2294,576400.2150.2278,4241,1488,1751,0005001,8293,500
2019-05-24TDIAM0.230.230.2150.22442,2371350.2150.22285,7575,00032,50011,2005,0002,780100,000
2019-05-23TDIAM0.230.230.220.22-0.005790,6832770.220.23552,28624,37032,50020,58629,00035,94196,000
2019-05-22TDIAM0.2250.230.2250.225-0.005190,941740.2250.2376,5053,16022,5006,8327,00061,44413,500
2019-05-21TDIAM0.230.2350.2250.23-0.01581,771850.230.24472,88220,07911,50010,6134,0001,19761,500
2019-05-17TDIAM0.240.240.2350.24100,170210.2350.2476,50012,5003084,5003626,000
2019-05-16TDIAM0.240.240.230.235404,6441200.2350.245223,81973930,00032,2616,00085,82526,000
2019-05-15TDIAM0.240.240.2250.240.005177,151550.2350.24124,5503,35117,5005,8906,0002,86017,000
2019-05-14TDIAM0.2450.250.2350.235-0.01440,925780.2350.24319,6027,56637,0003303,50027,42745,500
2019-05-13TDIAM0.250.250.240.2569,040330.240.2534,72550015,5005,7753,5005408,500
2019-05-10TDIAM0.250.2550.2450.25456,707780.2450.25195,0405,0007,00040,00015,1123,5001,055190,000
2019-05-09TDIAM0.2550.2550.250.25544,883230.250.25515,0004802,5007,3434,00056015,000
2019-05-08TDIAM0.2450.260.2450.2550.005152,195510.2450.255137,9353,6704,1904006,000
2019-05-07TDIAM0.2550.260.2450.2597,659390.250.2674,0005,0001,4487432,00096813,500
2019-05-06TDIAM0.260.260.2450.250.01103,093390.2450.2566,91323,5004002,0007809,500
2019-05-03TDIAM0.250.2550.240.24-0.01174,244620.240.2591,6505,58421,0007,7506,50026041,500
2019-05-02TDIAM0.250.260.2450.2550.00583,440350.250.25539,90010,0004,5005,50054023,000
2019-05-01TDIAM0.250.2650.2450.245-0.01201,320550.2450.255137,9501,86014,0002,42210,5008834,500
2019-04-30TDIAM0.2550.260.250.255139,698350.250.255102,75813,4505,45054017,500
2019-04-29TDIAM0.2550.260.250.255189,190380.2450.255131,3705,2752,5005,0002,5004542,500
2019-04-26TDIAM0.250.260.250.2550.005601,413640.250.255535,1151,7006,1502,50044855,500
2019-04-25TDIAM0.2550.2550.250.25-0.005434,984450.250.255404,5115,0005,00097319,500
2019-04-24TDIAM0.2550.2650.2550.255106,527390.2550.26534,5002,7325,9501,00026,84535,500
2019-04-23TDIAM0.2650.2650.250.255141,312450.250.265126,8003,4858009,200271,000
2019-04-22TDIAM0.2550.280.250.2550.005371,975710.2550.265265,1503,5005,90028,5006,00042562,500
2019-04-18TDIAM0.2550.2550.250.25-0.00586,965240.250.25567,1755905,10010014,000
2019-04-17TDIAM0.2550.2550.2450.2550.005121,080270.250.25592,2505,40040053022,500