10:18:42 EDT Fri 19 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
2019-04-18THOD4.464.514.434.44-0.0353,115,4589084.434.441,811,51139,300228,825243,19515,679121,400479,448176,100
2019-04-17THOD4.414.484.404.4750.0654,180,9871,1404.464.482,310,706131,751399,580399,21517,920110,400549,315262,100
2019-04-16THOD4.514.5754.404.41-0.093,923,1991,1654.404.431,885,98223,300346,328330,04319,715182,300767,831367,700
2019-04-15THOD4.514.574.474.5050.0552,801,6281,1734.504.511,161,90636,100344,754121,17018,435271,800425,563421,900
2019-04-12THOD4.424.474.3954.45-0.032,815,4211,1784.454.461,336,87041,600326,494133,43342,299154,700509,225270,800
2019-04-11THOD4.424.544.404.480.0953,907,4651,4894.484.491,831,45260,700319,470293,11027,243304,700664,490406,300
2019-04-10THOD4.414.444.364.39-0.074,405,4511,7254.384.391,943,29658,410535,077244,330122,471315,900680,117505,850
2019-04-09THOD4.444.504.424.460.063,827,4001,5944.454.461,571,886215,250349,898236,90645,166322,100724,994361,200
2019-04-08THOD4.524.524.404.41-0.164,269,6871,9864.404.411,795,61963,250368,324148,89080,274263,5001,059,230490,600
2019-04-05THOD4.694.694.554.56-0.1754,405,0131,9334.564.571,932,933126,750508,635193,393170,944191,600686,858593,900
2019-04-04THOD4.694.774.644.730.054,065,4841,4064.734.741,647,873103,700407,341231,574102,800306,400743,396522,400
2019-04-03THOD4.684.744.644.680.025,299,6012,0594.674.691,943,374174,400547,347344,34760,175616,000879,658734,300
2019-04-02THOD4.754.794.644.66-0.155,572,7482,2524.654.661,653,73594,800780,195357,824212,765400,7001,435,229637,500
2019-04-01THOD4.985.004.804.81-0.2556,156,4152,6194.814.822,310,336153,420615,854389,971171,650429,8001,400,284685,100
2019-03-29THOD5.025.135.015.06-0.135,459,2732,0775.065.072,226,196270,500733,715373,747204,398428,600793,917428,200
2019-03-28THOD5.355.365.195.195-0.0055,589,6331,9825.195.202,157,51675,400489,040731,457225,300564,7001,075,620270,600
2019-03-27THOD5.075.305.065.200.114,593,8302,0485.195.211,856,200130,500334,883572,510150,200420,600676,837452,100
2019-03-26THOD5.095.155.035.09-0.196,620,8782,4675.085.102,191,034165,700849,4621,187,130173,284631,100977,267445,901
2019-03-25THOD5.355.425.225.29-0.0054,272,1041,9005.275.291,733,919108,400449,789660,03056,100346,000536,166381,700
2019-03-22THOD5.225.405.225.2950.1655,441,5212,4415.285.302,143,225228,050527,762698,203111,160669,800656,021407,300
2019-03-21THOD5.075.155.045.130.053,466,6041,4825.125.141,523,233136,300422,956172,16170,800238,900526,954375,300
2019-03-20THOD5.275.295.055.09-0.175,533,4382,5885.075.092,571,304198,984571,959373,851169,700297,300783,540566,800
2019-03-19THOD5.165.305.155.2650.0252,843,5741,3035.255.271,325,695144,960269,289182,54439,160285,100382,426214,400
2019-03-18THOD5.315.335.195.24-0.0853,165,1851,4905.215.241,319,612164,450496,936164,39449,155143,700615,038211,900
2019-03-15THOD5.415.445.305.3250.0053,654,6331,7545.325.331,944,91491,211318,440238,73537,390279,800419,543324,600
2019-03-14THOD5.315.385.275.32-0.013,374,7391,5815.315.331,582,39160,600418,761214,01536,390331,600332,742398,240
2019-03-13THOD5.495.495.325.34-0.2856,633,2373,1655.335.343,337,699157,213841,707408,581159,500516,200617,037595,300
2019-03-12THOD5.585.655.505.62-0.0254,983,1102,1095.625.632,493,247111,500453,682257,24082,750423,200652,991508,500
2019-03-11THOD5.655.735.615.645-0.1255,719,6462,0405.645.662,526,05256,300406,294253,165107,825302,1001,740,110327,800
2019-03-08THOD5.986.095.765.770.085,773,5852,9715.755.793,061,960184,539402,034197,29582,325570,800734,632540,000
2019-03-07THOD5.665.755.655.69-0.0654,161,0251,5175.695.701,805,14289,200649,729203,23554,000345,100607,519407,100
2019-03-06THOD5.815.915.725.7550.0654,803,3322,0315.755.782,331,43556,647518,382273,54524,500491,600565,073542,150
2019-03-05THOD5.615.745.595.69-0.013,718,8641,3865.675.701,869,873101,710356,322267,46439,650259,500569,945254,400
2019-03-04THOD5.675.835.605.70-0.154,214,1131,7905.695.711,811,46764,800452,478311,43253,600367,600832,636320,100
2019-03-01THOD5.585.895.515.850.2757,519,7183,7375.845.854,058,895149,500761,778607,07373,921566,300832,451469,800
2019-02-28THOD5.615.675.545.57-0.054,381,5031,8685.575.582,083,59148,900753,994140,45650,500558,100336,762409,200
2019-02-27THOD5.715.765.5355.62-0.287,083,1373,2845.615.633,231,376148,700633,601562,388134,035581,7001,188,037603,300
2019-02-26THOD5.935.985.835.90-0.0554,121,8791,8565.895.911,822,71952,350488,807509,30121,755523,200351,947351,800
2019-02-25THOD5.796.015.775.960.356,328,8852,9205.955.963,047,76747,247597,757571,35962,785656,000713,870632,100
2019-02-22THOD5.515.615.495.61-0.052,613,7301,3115.585.611,223,35784,500289,667152,10038,950347,600240,456237,100
2019-02-21THOD5.645.715.615.660.053,114,8851,5815.665.671,308,67625,400326,086332,85524,950349,300448,918298,700
2019-02-20THOD5.825.825.535.605-0.1555,347,8392,5045.605.622,365,32773,529588,320485,73575,498818,800546,030394,600
2019-02-19THOD5.895.9155.755.76-0.0653,060,0261,5555.755.761,091,37864,400392,542379,28545,760348,500476,661261,500
2019-02-15THOD5.945.975.805.825-0.2656,242,5653,0685.815.833,099,344148,250522,883413,82455,764591,200811,100600,200
2019-02-14THOD6.306.406.086.09-0.137,654,8173,1516.086.103,437,634226,2371,103,854557,56029,200691,3001,117,432491,600
2019-02-13THOD6.286.286.076.22-0.217,388,6973,1856.216.223,561,71068,600941,020364,43036,100580,6001,096,837739,400
2019-02-12THOD6.256.466.216.43-0.183,911,4852,1816.416.432,236,06355,847316,862174,66013,900137,200520,733456,220
2019-02-11THOD6.756.896.556.6150.093,446,7571,8226.606.621,617,74178,630409,940166,7437,248495,000362,245309,210
2019-02-08THOD6.516.666.476.53-0.023,165,3561,4196.526.541,831,81418,600344,118148,05017,480225,800379,494200,000
2019-02-07THOD6.326.7456.306.540.304,531,2672,4836.546.552,268,47647,185427,911137,5263,523428,600880,346337,700
2019-02-06THOD6.386.476.166.24-0.074,274,9851,9746.236.251,776,48647,864601,590281,92446,700538,500731,921250,000
2019-02-05THOD6.276.366.1056.300.235,204,2652,4046.286.312,567,22153,400794,874284,5048,000501,900670,446323,920
2019-02-04THOD6.166.386.0556.070.136,384,9753,0746.066.103,131,853231,9001,375,006300,66526,780508,700528,771281,300
2019-02-01THOD6.216.215.875.94-0.326,566,5753,3675.935.943,509,881223,548930,431473,69827,876236,800869,441294,900
2019-01-31THOD6.096.345.946.250.0656,799,3253,0876.246.283,341,447256,586995,434513,3105,192584,900731,456371,000
2019-01-30THOD6.266.316.0356.19-0.276,798,7413,5686.166.193,144,598196,8851,027,826465,84914,546589,100888,837471,100
2019-01-29THOD6.536.536.266.45-0.285,367,1322,5096.456.462,680,495137,110710,718343,7232,320527,500668,766296,500
2019-01-28THOD6.746.926.716.730.344,327,7932,2836.726.751,849,53290,200878,673458,78675492,300381,527176,700
2019-01-25THOD6.446.506.336.39-0.093,353,5201,6156.396.401,481,73579,800711,951293,78511,475443,000124,074207,700
2019-01-24THOD6.636.656.426.48-0.154,179,6002,0316.486.491,869,65766,600663,231455,987444,800423,125256,200
2019-01-23THOD6.486.816.4656.640.1054,268,1562,0696.616.661,649,21696,9001,025,948470,2531,150538,400276,989209,300
2019-01-22THOD6.536.766.506.530.295,111,4242,5306.536.562,018,099119,3471,136,571479,6626,075455,100627,540269,030
2019-01-21THOD6.196.356.186.22-0.091,422,5997526.226.24499,95674,605349,96482,36512,29690,400207,813105,200