13:40:21 EST Fri 15 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
2019-02-14THOD6.306.406.086.09-0.137,654,8173,1516.086.103,437,634226,2371,103,854557,56029,200691,3001,117,432491,600
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
2019-01-18THOD6.566.6556.266.31-0.374,552,3832,5246.316.322,110,735151,590902,074408,68611,950330,700296,248340,400
2019-01-17THOD6.846.996.596.670.034,956,4252,5756.676.682,044,618103,200925,840452,84075668,800505,352255,700
2019-01-16THOD6.766.926.626.65-0.074,270,9102,2456.646.671,882,11190,600657,913322,003594,300405,963318,020
2019-01-15THOD6.936.936.666.715-0.4153,301,0221,7886.716.721,321,358137,283554,806225,69996223,100717,280121,400
2019-01-14THOD6.977.206.837.120.2653,284,6011,8827.117.141,618,833102,500595,886312,483120233,700251,279169,800
2019-01-11THOD6.776.976.686.860.235,308,2912,7416.856.872,769,451219,074850,292479,1906,075306,500409,509268,200
2019-01-10THOD6.866.926.576.63-0.053,811,4102,4196.616.641,770,839177,300631,695270,0032,199245,000423,774290,600
2019-01-09THOD7.037.196.626.68-0.776,951,8414,4756.676.693,238,602182,1381,108,650495,9179,904489,3001,052,081375,249
2019-01-08THOD7.607.687.397.45-0.354,353,6742,3367.457.472,135,10359,308560,515292,9701,175454,200554,903295,500
2019-01-07THOD7.807.867.437.79-0.164,524,4672,7887.777.802,313,485135,774423,200367,1135,214424,400598,981256,300
2019-01-04THOD7.968.147.597.94-0.397,354,1114,4217.937.962,796,675172,2801,110,600879,53212,8001,076,000653,894652,330
2019-01-03THOD8.278.848.228.32-0.197,271,7733,5908.328.343,532,750162,951892,900529,1601,670883,000793,442475,900
2019-01-02THOD9.309.4058.068.51-0.317,142,4704,7878.518.523,679,806186,047678,900852,5474,2201,033,400292,450415,100
2018-12-31THOD8.919.268.768.83-0.285,479,8913,0988.808.842,890,64098,2001,006,800471,7254,300448,300380,826179,100
2018-12-28THOD9.089.408.879.110.226,862,0254,2419.069.124,035,052112,100914,300768,1481,600507,300296,725226,800
2018-12-27THOD9.429.448.798.89-0.847,461,7884,5158.858.913,925,143271,3701,195,900824,8941,515541,200314,926386,840
2018-12-24THOD9.379.889.319.880.702,318,9201,7359.719.721,372,43228,250325,100150,406630178,100121,402142,600
2018-12-21THOD9.079.248.819.170.2556,759,4564,8709.159.203,547,50888,298889,600496,2331,092,900281,417363,500
2018-12-20THOD8.789.068.548.9150.45511,520,8897,0318.908.925,213,472159,7521,825,9001,259,3154,4002,197,900285,150575,000
2018-12-19THOD8.588.638.158.46-0.4010,610,7958,0138.438.486,338,365186,3101,706,7001,138,065200545,700456,755238,700
2018-12-18THOD7.968.987.968.860.958,991,9605,7878.868.884,296,854152,3181,180,200620,7022,2001,998,800377,286363,600
2018-12-17THOD7.317.947.267.8950.5358,164,9314,4927.877.924,207,097298,9211,292,300754,793100798,500613,020200,200
2018-12-14THOD7.027.427.027.360.474,687,6352,5317.347.392,371,495130,300698,300373,3783,500629,700309,062171,900
2018-12-13THOD7.527.556.826.89-0.536,286,8303,5736.886.913,442,807134,735514,000455,5843001,014,300387,604337,500
2018-12-12THOD7.087.457.007.420.184,830,7272,7347.397.442,735,892214,863433,700368,914480,800347,358249,200
2018-12-11THOD7.117.377.047.25-0.263,363,3471,8497.217.261,894,53162,102390,900297,970300158,800366,144192,600
2018-12-10THOD7.337.587.167.510.463,856,4892,1837.497.542,223,575123,800544,600257,040149,500441,874116,100
2018-12-07THOD6.727.096.567.06-0.217,610,8084,3207.037.064,230,951269,512921,500840,1368,600356,700513,709469,700
2018-12-06THOD7.387.707.217.260.33511,774,3056,1897.267.286,375,100411,3001,700,600839,1201,883,200159,985405,000
2018-12-05THOD6.837.026.576.92-0.055,887,0683,1046.926.933,088,341160,176426,700370,0122,0001,019,700641,139179,000
2018-12-04THOD6.907.026.786.970.085,788,2182,5706.976.992,605,939133,300634,800877,659786,900412,520337,100
2018-12-03THOD6.897.216.856.87-0.736,145,3213,0966.876.892,696,791108,600821,000505,6737001,066,500593,357352,700
2018-11-30THOD7.757.917.347.610.1959,562,3224,3357.607.613,965,021357,0271,992,0001,026,822982,300899,552339,600
2018-11-29THOD7.497.577.167.41-0.308,952,4164,4417.407.423,615,044427,4901,402,200830,6812501,622,400686,251368,100
2018-11-28THOD7.477.817.227.710.3857,205,5273,8317.717.724,248,49297,265962,800387,120641,500545,650322,700
2018-11-27THOD7.327.7457.167.32-0.028,537,1533,5297.327.343,034,959493,5501,266,900723,4472,0001,489,500943,997582,800
2018-11-26THOD7.327.427.197.34-0.414,289,5002,1887.327.371,623,140322,465611,300441,7884,000566,500347,294373,013
2018-11-23THOD7.497.827.447.750.858,644,7423,8437.667.753,985,117504,6451,361,800403,5409,0001,228,700781,040370,900
2018-11-22THOD6.786.936.736.900.142,519,1521,0296.836.90975,43990,500542,60083,202106,500609,111111,800
2018-11-21THOD6.776.876.3856.76-0.297,220,1293,4716.756.773,331,598150,8001,288,500607,511415,500979,420446,800
2018-11-20THOD6.477.166.417.050.8811,165,6785,5887.047.056,138,408221,9001,308,400478,5906,6001,216,7001,234,780560,300
2018-11-19THOD6.426.636.126.16-0.0755,454,1082,3776.146.192,462,34785,1001,023,300379,1675,400563,700574,494360,600
2018-11-16THOD6.106.435.986.23-0.098,425,9154,1366.216.243,340,898795,0002,197,600466,470100465,600751,647408,600