18:37:21 EDT Thu 21 Mar 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
2019-03-21TDIVS17.6217.6217.5317.53-0.05122,4366017.4417.661,8441,9941,1942,647114,757
2019-03-20TDIVS17.6417.6817.5617.56-0.0244,2038417.5617.6515,13330029549413,08114,900
2019-03-19TDIVS17.5917.6217.5517.610.0621,6064617.5717.614,57250020033267915,323
2019-03-18TDIVS17.5817.6017.5217.600.0324,8096917.5517.604,4541742,0224,25913,900
2019-03-15TDIVS17.5617.6017.5217.560.0577,3295217.5517.603,7302,0853,1253,4723,26961,648
2019-03-14TDIVS17.5617.5717.4917.510.0539,4038417.4117.608,35457011,8731,8411,16515,600
2019-03-13TDIVS17.4917.5017.4417.460.0812,5234617.4417.604,733211,1502,3194,300
2019-03-12TDIVS17.4417.4417.3517.380.0514,9444517.3217.471,18090091235211,600
2019-03-11TDIVS17.5317.5317.3317.39-0.0955,8126517.2217.483,4941,2008,3634,3421,75136,662
2019-03-08TDIVS17.5117.5317.4017.48-0.0317,1324817.3817.534,0296133620612,500
2019-03-07TDIVS17.5617.6317.5017.50-0.1429,2877617.5017.639,2921,1004001,9996413216,300
2019-03-06TDIVS17.8417.8417.5617.59-0.2332,1527417.5117.725,6281004976,4892,33817,100
2019-03-05TDIVS17.8717.8717.6917.820.0551,6019917.7517.879,4321,1006,6636,8562,50010,25014,800
2019-03-04TDIVS17.9017.9017.7017.7786,70111317.7117.7715,5802981,0047477045,75462,614
2019-03-01TDIVS17.7917.8117.7217.790.0736,7609917.7617.898,5951676,94055820,500
2019-02-28TDIVS17.7417.7517.6717.720.0321,4734317.6417.807,8211,4352,2822,5357,400
2019-02-27TDIVS17.7117.7317.6317.690.0349,3527217.6117.754,15628,5242,113804,27910,200
2019-02-26TDIVS17.8417.8417.6117.66-0.0888,6039717.6317.7913,16816,2609271,17457,074
2019-02-25TDIVS17.5317.7617.5317.750.1037,1708417.7017.828,5773,4001,6145,1484,13114,300
2019-02-22TDIVS17.6017.6817.5717.62-0.0345,0507617.6017.785,3141,20013,9256,6342,47715,500
2019-02-21TDIVS17.6617.7017.5517.65109,21212717.5117.7062,3401,4002745,9821,44337,773
2019-02-20TDIVS17.5517.6717.5017.650.14559,9758717.6517.7626,273500,61454434432,200
2019-02-19TDIVS17.5017.5717.4617.49-0.04118,6578617.4717.6012,90258,0136,3233,91937,500
2019-02-15TDIVS17.5217.5617.4017.550.0925,9065717.4017.6412,7992501833,4555001,5197,200
2019-02-14TDIVS17.6617.6617.2717.43-0.07116,9829917.2717.5935,24610,65212,670852001,23956,890
2019-02-13TDIVS17.7517.7517.4617.50-0.14430,26513817.4317.5041,9354007,19212,6174,000134363,987
2019-02-12TDIVS17.7917.7917.6117.61-0.1822,2134417.5717.703,5216,9002,8322,9606,000
2019-02-11TDIVS17.8417.8617.7317.79-0.01298,67012417.6717.84216,9247,60012,81711,90050077148,158
2019-02-08TDIVS17.7917.8617.7017.800.0545,6066917.7517.867,6631494215523,71813,600
2019-02-07TDIVS17.8517.8917.6917.78-0.0441,9499617.6817.8411,7104916810,2801,7994,5005,0438,400
2019-02-06TDIVS17.8817.8817.7917.820.0539,87910417.8017.882,6944004,6444,2612,28025,600
2019-02-05TDIVS17.9417.9417.7617.830.0367,23913717.7517.898,71515412,284302009,85636,000
2019-02-04TDIVS17.7917.8517.7417.830.0927,79511617.7517.8510,5245566,9349003,8815,000
2019-02-01TDIVS17.5717.7817.5317.720.1796,98211417.6517.8014,2067,5003,10019,2053,62149,350
2019-01-31TDIVS17.4917.5717.4617.48-0.15111,34015817.4317.6310,0322,50012,11428,28523,21935,190
2019-01-30TDIVS17.6517.6917.5117.63-0.0270,25414717.5417.6322,64510010,71711,09225,700
2019-01-29TDIVS17.7617.7617.6517.730.0724,5468917.6617.794,2931,3601,4433,2589,1925,000
2019-01-28TDIVS17.6717.7217.5117.66-0.01121,17912417.6017.747,6262,3008,95842,4519,2002,95247,692
2019-01-25TDIVS17.7617.7717.6717.670.0729,8276617.6517.817,10529,4685009005,6526,200
2019-01-24TDIVS17.7517.8717.5417.56-0.20624,8419017.5117.743,997285,33726,2313,084306,192
2019-01-23TDIVS17.6917.8617.6917.76-0.01139,99913817.6317.8328,81630012,47742,861107,1008,23540,200
2019-01-22TDIVS17.9617.9917.7317.78-0.1068,05310717.6817.844,2841,0002,30627,4793,7007,88421,400
2019-01-21TDIVS18.2318.2317.8817.88-0.2944,7107017.8418.0513,01360010,1765,8836,7388,300
2019-01-18TDIVS18.1718.2718.0518.170.02457,42813418.0018.2321,1331,000243,38092,06141,82858,026
2019-01-17TDIVS18.2518.2618.1518.15-0.1981,6718618.1518.2729,9835,70019,0419,8072,40044014,300
2019-01-16TDIVS18.4118.4418.2818.34-0.1249,8145918.2518.3913,9331,87011,0764373327,06615,100
2019-01-15TDIVS18.5218.5518.4118.450.0564,96812018.4018.4914,5642,2006,74216,2065,2001,45618,600
2019-01-14TDIVS18.6018.6018.3018.520.02371,2548618.4918.6020,0623003,4691,552345,871
2019-01-11TDIVS18.7718.7718.4518.520.0440,2648118.4818.6016,0676007,6447,6342001,4196,700
2019-01-10TDIVS18.5918.5918.4118.480.0156,01011318.4518.5721,2815003,6319,651548001,69318,400
2019-01-09TDIVS18.3218.5718.3218.480.1193,24710018.4018.5536,5003,07027,6435018425,800
2019-01-08TDIVS18.4918.4918.1618.370.22140,76119518.3018.4414,1151,8002,20012,825503002,751106,720
2019-01-07TDIVS18.0118.2318.0118.150.2425,25913018.1518.355,9201,07926018,000
2019-01-04TDIVS17.9017.9717.6717.970.3741,9666517.7618.024,53913,8006,0241,0001,70314,900
2019-01-03TDIVS17.9917.9917.6017.69-0.0622,6795917.6017.806,9753,13816612,400
2019-01-02TDIVS17.7417.9117.6817.73-0.1499,14610117.6717.9822,9342003,00015,8021,0003,74452,466
2018-12-31TDIVS17.6417.9917.6117.820.3271,83618317.7618.0535,9882,6006,9074,14122,200
2018-12-28TDIVS17.2117.7017.0117.500.53126,39447117.4117.8035,29214,30012,50010,88350013,11939,800
2018-12-27TDIVS17.1917.1916.8517.150.0486,14316716.8717.2326,8342003,70011,0341,67542,700
2018-12-24TDIVS17.3717.3717.0117.12-0.1272,19710617.0117.1219,6522,9007002,20311,04235,700