03:42:02 EST Fri 22 Feb 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
2019-02-21TE0.2550.290.2550.280.0352,066280.270.29544,9493,1171,0003,000
2019-02-20TE0.260.260.250.25-0.016,68280.2550.276,682
2019-02-19TE0.260.2650.2550.260.00515,666190.2550.26511,5001662,5001,500
2019-02-15TE0.2550.2550.2550.255-0.0051,00010.250.261,000
2019-02-14TE0.260.260.2550.26-0.00519,510110.250.2618,0101,000500
2019-02-13TE0.2650.260.265
2019-02-12TE0.260.2650.260.2650.0056,83370.250.266,500333
2019-02-11TE0.260.260.260.26-0.0057,49960.250.267,166333
2019-02-08TE0.2650.2650.260.265-0.017,00080.260.273,5005001,5001,500
2019-02-07TE0.2750.2750.2750.2750.0051,50040.2650.2751,100200200
2019-02-06TE0.270.270.270.2711,200100.2650.2759,2001,0001,000
2019-02-05TE33310.260.27333
2019-02-04TE0.2850.2850.270.27-0.0126,423120.260.2725,023500400500
2019-02-01TE0.2750.280.2750.282,03340.2750.2852,033
2019-01-31TE0.280.280.280.2855620.2750.2850056
2019-01-30TE0.280.280.280.282,00010.2750.2852,000
2019-01-29TE0.280.280.280.2810,56670.2750.299,50050066500
2019-01-28TE0.290.290.280.28-0.019,16650.280.299,000166
2019-01-25TE0.2950.2950.290.29-0.00518,109120.290.3015,6001665003431,500
2019-01-24TE0.2950.3050.2950.29524,100100.2950.3023,100500500
2019-01-23TE0.280.320.270.2950.0278,402470.280.29563,0005,0005,0009024,500
2019-01-22TE0.2750.2750.2750.2757,83280.280.296,500166166500500
2019-01-21TE0.2750.2750.2750.275-0.00510,38020.2750.2910,380
2019-01-18TE0.260.280.260.280.0128,766150.270.2826,5001,0002661,000
2019-01-17TE0.2250.270.2250.270.03573,214450.250.2747,2143,0008,0002,50012,500
2019-01-16TE0.230.2350.2250.2350.00516,782110.2250.23515,500641641
2019-01-15TE0.230.230.230.23-0.0225,025110.230.23513,9996,0004,0261,000
2019-01-14TE0.240.250.240.250.0140,560130.2350.2533,5006,000601,000
2019-01-11TE0.230.240.230.240.0158,00090.2250.24552,0005,0001,000
2019-01-10TE0.240.240.230.23-0.0215,50090.2250.2413,0001,0001,500
2019-01-09TE0.240.2650.240.250.005178,791780.2450.25154,7335,7792798,5009,500
2019-01-08TE0.2450.2550.2250.225-0.0215,502130.230.2411,33350050023,167
2019-01-07TE0.260.260.2450.245-0.0137,833270.2450.25530,0334005,5004001,500
2019-01-04TE0.230.2550.220.2550.03567,187230.2450.25554,4665,000176,500704500
2019-01-03TE0.220.220.220.22-0.0051,50010.2150.2251,500
2019-01-02TE0.2250.2250.2250.22575020.220.225750
2018-12-31TE0.200.2250.200.2250.0378,241310.2150.22571,1002,0001,0003081,5003332,000
2018-12-28TE0.190.200.180.200.0218,716170.190.209,0006,0001251251,5004661,500
2018-12-27TE0.180.180.180.180.00551,00060.180.18551,000
2018-12-24TE0.1650.1750.1650.17577,215320.170.17566,8831661666,0004,000
2018-12-21TE0.170.1750.1650.1750.00543,387210.170.17535,5003886,500499500
2018-12-20TE0.1750.180.170.1772,830470.170.1858,0001,00033233210,0006662,500
2018-12-19TE0.1750.190.170.17-0.01524,171210.170.17517,7502,5001,0004211,5001,000
2018-12-18TE0.1850.1850.180.18544,941200.1750.1941,4411,5001,500500
2018-12-17TE0.190.1950.1850.185-0.00521,928150.180.18513,7623,0001664,500500
2018-12-14TE0.190.190.180.1923,199110.1850.2020,0003,000199
2018-12-13TE0.1950.200.1850.185-0.0132,938150.1850.2020,5006,5005,332506100
2018-12-12TE0.2250.230.1950.195-0.02559,249280.190.19551,9333753752,5005663,500
2018-12-11TE30010.2250.23300
2018-12-10TE0.2250.230.220.22-0.0130,24990.220.2414,8335,00010,000416
2018-12-07TE0.230.240.230.2311,688140.2250.239,1083337471,000500
2018-12-06TE0.230.230.220.2325,766140.230.2422,7665002,500
2018-12-05TE0.2350.2350.220.2331,911160.230.23524,6503988974,0004661,500
2018-12-04TE0.230.240.230.230.00515,16680.230.23512,0003,000166
2018-12-03TE0.2250.2250.2250.22540,332110.2250.23537,0001661663,000
2018-11-30TE0.2250.2250.2250.2254,16650.2250.2353,500333333
2018-11-29TE0.230.2350.2250.2350.0057,00060.2250.2354,0002,000500500
2018-11-28TE0.2350.2350.2250.238,39190.2250.237,500225666
2018-11-27TE0.230.230.230.233,43240.230.2353,432
2018-11-26TE0.2450.2450.230.23-0.0237,515230.230.23530,5155,0001,0001,000
2018-11-23TE0.260.260.250.2514,500150.250.25511,5001,5001,500