19:25:45 EDT Mon 20 May 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
2019-05-17TDIVS17.3017.3917.2817.390.1097,9665417.2317.469,1234002954542,9003,25881,536
2019-05-16TDIVS17.2417.3117.2417.27-0.0331,8995517.2217.3022,950200892,599951,4002,0662,500
2019-05-15TDIVS17.3717.3817.3017.32-0.0543,0314917.2017.383,3682,9304,90131,832
2019-05-14TDIVS17.2617.3817.2617.380.1492,1378117.3117.427,8737001,1156,7633,5006,34465,842
2019-05-13TDIVS17.3717.3717.2317.23-0.0952,5138417.2017.309,1591,4003,6669,58430060427,800
2019-05-10TDIVS17.3617.3917.3217.3625,3366617.3017.403,4972125,9431005,18410,400
2019-05-09TDIVS17.3317.3817.3317.360.0130,2223917.3517.411151,0004,20049297,36117,045
2019-05-08TDIVS17.3217.4017.3217.380.0757,7776217.3217.423,3271423821,50012,81039,616
2019-05-07TDIVS17.4517.4517.3117.360.0318,9327217.3017.432,858326453581007,7377,400
2019-05-06TDIVS17.4017.4017.3117.33-0.0925,7405717.3217.4211,4604001,6212,6599,600
2019-05-03TDIVS17.3217.4217.3217.420.0827,0195417.3517.444,0196,1001,80559514,500
2019-05-02TDIVS17.4017.4017.3117.34-0.0641,2288417.3317.435,7983,9175,00260011,01314,898
2019-05-01TDIVS17.4017.4317.3417.40117,52313617.3517.469,9804,7449,642710019,65073,400
2019-04-30TDIVS17.4917.4917.3817.38-0.0257,9367417.3617.434,3065,3641411,4493,0003,67640,000
2019-04-29TDIVS17.4917.4917.3917.39-0.0848,6934017.3017.5192926,5745,03422215,934
2019-04-26TDIVS17.4617.5217.4617.49-0.0431,8535017.4717.559,3475003,0501,7732,98314,200
2019-04-25TDIVS17.5217.5317.4117.530.01147,0855317.4317.582,8831,70057,6651,6241,52381,690
2019-04-24TDIVS17.5017.5317.4417.530.02190,7069017.4717.583,2142,1045,2811,807178,300
2019-04-23TDIVS17.4117.5217.4117.510.0649,2025517.4517.557,7545001702,532341,50016,08920,623
2019-04-22TDIVS17.4817.5517.4517.45-0.1754,7334217.4017.473,6694,0251,341429,61136,045
2019-04-18TDIVS17.6017.6217.5317.620.0628,6638817.4917.633,1009404003,693151,89118,624
2019-04-17TDIVS17.5617.5717.5117.570.0811,1733717.5017.611061342,868803,9854,000
2019-04-16TDIVS17.5117.5917.4817.54-0.0130,4639617.4517.611,5282,3653,025301,0005,17817,337
2019-04-15TDIVS17.5917.5917.5017.50-0.0913,8565217.4717.627045003464872,3199,500
2019-04-12TDIVS17.6317.6417.4617.600.0338,9428117.4917.662,2071,2001,2767,4204,7204,34817,771
2019-04-11TDIVS17.4717.5717.4517.570.0735,69510017.4517.608,5981,7002,5826101001,90520,200
2019-04-10TDIVS17.5717.5717.4617.50131,65511317.4617.507699535,448876,0002,898115,500
2019-04-09TDIVS17.6117.6117.4617.540.0432,5677217.4617.597,1052,6653,9923,19315,612
2019-04-08TDIVS17.5017.5717.4717.570.0614,8425617.5017.636936004603143202004,1558,100
2019-04-05TDIVS17.4517.5717.4517.560.0416,0315617.4917.634,7961,444797742,7206,200
2019-04-04TDIVS17.5317.5317.4317.5050.02527,5377817.4317.527,7891,4345853,22914,500
2019-04-03TDIVS17.4417.4817.4317.470.0914,2306317.4217.524,3231491321,2473798,000
2019-04-02TDIVS17.4917.4917.3717.460.0814,8184717.3617.511,7002651,51064310,700
2019-04-01TDIVS17.4517.4517.3217.36-0.0812,1164417.3117.523,0261,6172,8734,600
2019-03-29TDIVS17.3017.4617.3017.460.2328,7405817.3517.516,360812,35411,8458,100
2019-03-28TDIVS17.3517.3917.2217.22-0.1830,4619717.1717.385,6423,577907706,86513,400
2019-03-27TDIVS17.4517.4517.2917.410.04229,9409317.3517.5111,3422,0012,3932001,763212,241
2019-03-26TDIVS17.4017.4817.3717.37-0.0748,7996917.3617.502,5293083,5065,49136,965
2019-03-25TDIVS17.5117.5317.4017.45-0.0138,56114417.3417.508,0946001,1288,63112,5087,600
2019-03-22TDIVS17.5917.6317.4317.48-0.0530,5686817.3917.607,224505,0682,7661,46014,000
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