19:08:56 EDT Sun 25 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
2019-08-23TDIVS15.2715.2815.1215.21-0.0869,3417115.1115.287,4871,3001,0025,8582542953,240
2019-08-22TDIVS15.3115.3115.2615.290.04253,7017515.2615.30108,1831,1002502,111383714140,960
2019-08-21TDIVS15.3815.4015.2415.26-0.03186,5066415.1915.409,6372,0009,5002,975229162,165
2019-08-20TDIVS15.5015.5015.2715.27-0.2792,2145715.2115.499,6975005,5883,88924072,300
2019-08-19TDIVS15.6715.6715.5015.560.03116,6677115.4315.567,1815,60083,8006,5761001,31012,100
2019-08-16TDIVS15.6415.6415.4615.530.0724,0015815.4015.605,6982,1005,2934,2662446,400
2019-08-15TDIVS15.6015.6015.4415.46-0.09344,8905515.4515.4815,9052,500314,9923,7563377,400
2019-08-14TDIVS15.7515.7615.5515.68-0.24113,3854015.5615.756,5202,156100,000746251383,800
2019-08-13TDIVS15.9716.0615.9015.920.0212,4833615.8815.995,1391,1561886,000
2019-08-12TDIVS16.2016.2015.9015.90-0.1715,0392715.8316.017,6881,800752994,700
2019-08-09TDIVS16.3316.3316.0716.18-0.0248,8685516.0516.258,4785,2001,2266,182201,76226,000
2019-08-08TDIVS16.2516.3216.2016.200.0130,9686616.1716.335,3253,2011,3004,3101007,6329,100
2019-08-07TDIVS16.3816.4816.1916.19-0.35133,0037716.1616.2042,31710,10220,4953825159,800
2019-08-06TDIVS16.5716.6016.4616.54-0.0914,8725916.4616.575,9353,1001,6036343,600
2019-08-02TDIVS16.7316.7316.6216.62-0.0917,0563716.5716.703,9775,5942484,3372,900
2019-08-01TDIVS16.7416.7516.6616.720.0116,8743916.6816.754051002,0004,7351312039,300
2019-07-31TDIVS16.6716.7916.6716.71-0.0311,0534016.6816.794,9025002261,3293006963,100
2019-07-30TDIVS16.7516.7616.6916.74-0.0817,7423516.6516.793,5501,800261,10336310,900
2019-07-29TDIVS16.7816.8316.7516.83-0.0214,4292116.7516.881,90010060398910,837
2019-07-26TDIVS16.8616.8616.8016.840.0216,7443616.7816.864001,1003,2529381004,5546,400
2019-07-25TDIVS16.7616.8316.7616.820.12141,0486916.7516.887,0065,6002,2266,255806,246113,635
2019-07-24TDIVS16.8016.8016.7516.760.0615,0904316.7516.87864004732,45557611,100
2019-07-23TDIVS16.7816.7816.6916.730.0315,2503016.6616.897,7981,400600281802,6912,400
2019-07-22TDIVS16.6816.7316.6716.70-0.0223,5974716.6416.704,33410089570417,564
2019-07-19TDIVS16.8016.8016.7116.75-0.0919,6743716.6716.813,690104,8736002,7927,709
2019-07-18TDIVS16.7816.8716.7816.84-0.0129,1647316.7316.889,8004,7002,1886,4881672,2005213,100
2019-07-17TDIVS16.7316.8716.7316.870.0772,3025316.7916.9211,46637,9733,13314568518,900
2019-07-16TDIVS16.8716.8716.7816.820.0226,6885516.6816.855007,7805,8211,28711,300
2019-07-15TDIVS16.8316.8816.7916.79-0.1027,5548216.7416.896,3693004822,8715012,6824,800
2019-07-12TDIVS16.8616.8916.7916.8911,3023616.8316.906801292,9984901,7055,300
2019-07-11TDIVS16.8516.8916.7816.89-0.0125,5393516.8216.901,6402,93210,0676,2004,700
2019-07-10TDIVS16.9016.9016.8416.90-0.0219,7594316.7316.901,6531595,4494,5987,900
2019-07-09TDIVS16.9516.9516.8416.920.0617,8166316.7617.002,3741963,62612,8198,800
2019-07-08TDIVS16.8517.0216.8416.85-0.1041,9737116.8117.0112,9071,3002,0262,650376,25416,799
2019-07-05TDIVS16.6916.9816.6916.950.3321,9755616.7717.032,7784001,9092,375601,95312,500
2019-07-04TDIVS16.7316.8116.5316.720.1312,4943216.5916.812,2693122004005,7133,600
2019-07-03TDIVS16.4716.6316.4716.560.0360,4656116.4816.735,79035,3189843,17315,200
2019-07-02TDIVS16.3916.6116.3916.520.0715,8933116.4416.686,5801,200267271001,0606,200
2019-06-28TDIVS16.2716.4516.2716.450.157,1312816.3616.472,9735095622,0511,900
2019-06-27TDIVS16.2416.4016.2416.30-0.06136,73711316.2016.4112,7905,1004,46817,137367,09390,113
2019-06-26TDIVS16.4016.4016.2516.330.0528,0385916.3016.4514,1141,4249002,9008,700
2019-06-25TDIVS16.3216.3416.2816.330.0325,3885516.2516.4211,160100116448721,49212,000
2019-06-24TDIVS16.2516.3816.2516.380.095,7611916.3016.471,09037430408643,300
2019-06-21TDIVS16.1616.3316.1616.320.0624,5026116.2116.388,9451003,4886912,9788,300
2019-06-20TDIVS16.2016.3016.1816.260.11120,8899116.1616.315,7291,3002262,2363,441107,957
2019-06-19TDIVS16.1516.2516.0716.14-0.02254,78113616.0716.335,2259,600182,7164,371151,20011,20140,453
2019-06-18TDIVS16.1216.1716.0316.160.0241,3807116.0116.2310,0556004,1714,62053421,400
2019-06-17TDIVS16.2616.3516.1016.11-0.2448,9467016.0616.328,4307,5003,7098,2532,65418,400
2019-06-14TDIVS16.3816.3816.2916.35-0.0627,7447016.2616.353,450185,0959805003,30114,400
2019-06-13TDIVS16.3816.4716.3716.37-0.0964,2235216.2516.421,3105924825,51056,329
2019-06-12TDIVS16.5016.5016.3716.470.0364,5518016.3816.475,63139,9801,2302005,61011,900
2019-06-11TDIVS16.4516.4916.4116.440.0440,0667516.4116.5415,4673341132223,833
2019-06-10TDIVS16.2716.4616.2716.430.07149,62311416.3516.4591,4794,80049020,1163,70019,1389,900
2019-06-07TDIVS16.3516.3616.3016.30-0.0590,9158116.2516.4622,05250036,0184,303381,50057125,933
2019-06-06TDIVS16.4216.4216.3016.380.0327,0324516.3016.451,6044094675,64718,905
2019-06-05TDIVS16.5916.5916.2516.39-0.0562,4604916.2616.484,9907225741,44054,734
2019-06-04TDIVS16.5716.6316.4416.44-0.2553,1526116.3716.593,3343003,00048016345,875
2019-06-03TDIVS16.7016.7316.5716.60-0.0824,0895216.4916.695,2515003,8981,9661003,5748,800
2019-05-31TDIVS16.7216.8716.5716.67-0.20155,4238816.6016.799,1768921625,4895,1008,152126,452
2019-05-30TDIVS17.0617.0716.8716.87-0.2655,5338516.7916.906,8158,80011,0948,0301,7002,32016,774
2019-05-29TDIVS17.3017.3017.0717.13-0.0530,1956217.0417.157,1402232,3974081,62718,400
2019-05-28TDIVS17.2217.2717.1817.18-0.1215,0396617.1617.283,1451181558932,6288,100
2019-05-27TDIVS17.3317.3617.2517.280.0125,4795017.2217.341,1982,9744401,6003,86715,400