11:46:38 EDT Fri 26 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
2019-04-25TDIAM0.2550.2550.250.25-0.005434,984450.250.255404,5115,0005,00097319,500
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
2019-04-16TDIAM0.250.2550.250.25-0.005215,015360.250.255191,2852,03040080020,500
2019-04-15TDIAM0.260.260.2550.25589,750290.250.25569,5302,1421,57816,500
2019-04-12TDIAM0.2550.2550.250.2550.005178,404240.250.255155,90440010022,000
2019-04-11TDIAM0.260.260.250.25-0.01342,054780.250.255248,05640066637,00093255,000
2019-04-10TDIAM0.2550.260.250.26173,240690.2550.26108,9401,0002,32535,5001,4601,00051522,500
2019-04-09TDIAM0.260.260.250.260.005190,849550.250.26129,6689,0902,0005005001,09148,000
2019-04-08TDIAM0.2550.260.250.260.00588,654290.2550.2646,1547,5002,0005,00028,000
2019-04-05TDIAM0.2650.2650.2550.26-0.005156,397320.2550.2690,1975,0001,9007,20015,7001,50040034,500
2019-04-04TDIAM0.2650.2650.2550.255-0.01243,108420.2550.265193,9005,00050822,8006,10080014,000
2019-04-03TDIAM0.2650.2650.260.265202,409520.260.265160,8109,1205,0001,47926,000
2019-04-02TDIAM0.270.280.2650.265263,860560.2650.27167,3003,00028,7101,00085063,000
2019-04-01TDIAM0.270.280.2650.265294,733710.2650.275214,0261,67232,97012,0004,50056529,000
2019-03-29TDIAM0.260.2650.2550.2650.015179,659520.2550.265126,3006,6453,0007,50071435,500
2019-03-28TDIAM0.260.260.250.25-0.005140,426540.250.2677,5151,8136,86232,0002,00073619,500
2019-03-27TDIAM0.260.2650.250.255108,409410.250.2667,3492,2455,00081533,000
2019-03-26TDIAM0.2650.2650.2550.2650.005145,699470.2550.26598,4737005,0001,5001,52638,500
2019-03-25TDIAM0.250.2650.250.255117,656520.2550.2679,1203,95038415,0001,5002,20215,500
2019-03-22TDIAM0.260.2650.2550.255106,102520.250.26575,68714,7005001,21514,000
2019-03-21TDIAM0.260.270.2550.255115,036380.2550.2697,0623,0141,50096012,500
2019-03-20TDIAM0.2650.300.2550.2550.0051,386,8352420.2550.261,063,99211,0002,79039,15035,30028,103206,500
2019-03-19TDIAM0.2350.250.2350.240.01121,637380.240.25101,21210,0003,3281,5001,0974,500
2019-03-18TDIAM0.240.2450.230.23-0.005318,071920.230.24267,6961,9002,00011,50050029,4755,000
2019-03-15TDIAM0.240.2450.230.235517,5631640.2350.245345,59715,5006,55024,0009,0006,50065,91644,500
2019-03-14TDIAM0.240.2450.2350.235-0.00558,074290.2350.24521,66714,5001,5005,0005,40710,000
2019-03-13TDIAM0.2450.2450.2350.245437,179810.240.245312,65811,1157,95034,75034,70636,000
2019-03-12TDIAM0.2550.2650.2450.245327,050800.2450.255266,0001,0004,15020,00011,0008,50040016,000
2019-03-11TDIAM0.240.250.240.2450.00566,629340.240.2553,1002006,8254,5005041,500
2019-03-08TDIAM0.250.250.240.24-0.01132,368220.240.24583,17536,5001,04065311,000
2019-03-07TDIAM0.230.250.230.250.005226,289580.2350.25145,4485,0002,72530,5005,0002,00061635,000
2019-03-06TDIAM0.2450.2450.2350.245129,337460.2350.25101,55080050040150058625,000
2019-03-05TDIAM0.250.2550.230.245-0.005523,2101310.240.255431,6204,24032,75015,5209,5001,08028,500
2019-03-04TDIAM0.220.250.220.250.035877,9221650.240.25663,70910,0003,02242,20027,0005002,491129,000
2019-03-01TDIAM0.210.2150.210.2150.005300,781740.210.215222,7001,0501,00051,53124,500
2019-02-28TDIAM0.2150.2150.210.215649,450540.210.215378,5002,00040014,00066,250112,80075,500
2019-02-27TDIAM0.220.220.210.215237,429840.210.22158,3104,50060030,93440,0853,000
2019-02-26TDIAM0.2150.2250.2150.22210,408470.210.22154,55924,50011,50011,0005003498,000
2019-02-25TDIAM0.2250.230.220.22-0.005224,439880.2150.225173,77018,3503,0008,00081920,500
2019-02-22TDIAM0.220.230.220.225145,695610.220.22541,6901,29119,5002,2504,50048,96427,500
2019-02-21TDIAM0.2150.2350.210.2250.015520,5861280.220.23309,5502,00021,90029,00060,00032,00036,63629,500
2019-02-20TDIAM0.210.220.210.21281,3451030.2050.22156,2802505,0105,00046,0009,00035,30524,500
2019-02-19TDIAM0.210.220.2050.2150.005432,445990.2050.215271,3955,2808,15013,5004,00036,12094,000
2019-02-15TDIAM0.2150.220.210.21683,2151920.210.215192,65012,52319,085123,5003,000210,957121,500
2019-02-14TDIAM0.220.220.2050.220.01344,007860.210.22240,5321,0005,5004,40040,5002,00033,07517,000
2019-02-13TDIAM0.220.220.210.21683,4541540.210.22291,50010,0005,91629,00080,50025,038241,500
2019-02-12TDIAM0.220.220.210.21-0.005408,994720.210.22165,7255003,85920,00013,5001,000160,91043,500
2019-02-11TDIAM0.220.220.210.21-0.01337,984650.210.22166,24546,0005,81915,70047,00072056,500
2019-02-08TDIAM0.2250.230.220.22-0.01612,010960.220.225422,48526,0008,55827,03093,93734,000
2019-02-07TDIAM0.240.240.220.23-0.005545,490880.2250.23270,3991,00052,49110,00058,0002,00092,60059,000
2019-02-06TDIAM0.240.240.230.235-0.005299,613700.230.235221,65750017,32633,1003,00053023,500
2019-02-05TDIAM0.240.240.2350.240.005290,581790.2350.24199,5363,75021,0504,5004,50051,2456,000
2019-02-04TDIAM0.2350.240.2350.235-0.005531,2521680.2350.24335,0754,0004,467118,50034,0006,0001,21028,000
2019-02-01TDIAM0.2550.2550.2350.24435,9071780.2350.24261,2652,00046,97556,5005,00066763,500
2019-01-31TDIAM0.2450.2450.240.245131,221770.240.24547,5022,5002,37033,00024,5003,0001,84916,500
2019-01-30TDIAM0.2450.2450.2350.24-0.005227,357610.240.245118,9002,5003,23329,0004,5005,50027,22436,500
2019-01-29TDIAM0.2450.2450.2350.245280,870830.240.245179,22614,30913,2209,5002,5001,11561,000
2019-01-28TDIAM0.2450.2450.240.24-0.005152,083600.240.245108,5083,8354,5006,0002,00074026,500