17:50:00 EDT Fri 23 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
2019-08-23THOD5.515.665.375.550.297,039,1343,7615.525.553,117,818467,9001,342,415820,61367,50081,200530,088611,600
2019-08-22THOD5.125.355.095.260.0953,635,9521,8845.255.281,888,455235,420542,469334,65152,84050,600287,717243,800
2019-08-21THOD4.985.224.945.1650.0154,573,6822,2565.165.172,595,730315,300549,705356,42182,75032,600273,276367,900
2019-08-20THOD5.195.305.055.150.044,458,1322,1585.145.162,258,228292,440593,007362,42287,38060,000398,055406,600
2019-08-19THOD5.195.285.095.11-0.264,348,4472,3835.115.132,039,778315,600659,002261,15570,50035,900404,012562,500
2019-08-16THOD5.415.4855.345.38-0.063,020,2131,3095.365.391,711,749264,100500,317128,10563,55023,700199,792128,900
2019-08-15THOD5.445.545.355.430.105,864,4682,9185.415.443,060,831290,400833,390612,25778,19073,200430,400485,800
2019-08-14THOD5.315.515.265.320.349,147,8674,5445.325.344,692,025672,8001,379,443750,575133,640173,600583,384762,400
2019-08-13THOD5.495.504.924.98-0.479,417,4435,0614.974.994,806,694419,8501,611,126692,82994,190374,600448,454969,700
2019-08-12THOD5.465.5555.385.44-0.103,046,2961,7605.445.451,453,473126,700506,437273,58240,00042,900180,004423,200
2019-08-09THOD5.595.625.425.53-0.375,392,9682,5385.535.542,765,809129,800915,963536,53379,80076,600195,263693,200
2019-08-08THOD5.996.085.845.90-0.123,153,1371,6435.885.911,418,036197,600731,398165,65357,51648,900274,634259,400
2019-08-07THOD6.086.505.976.020.2816,726,2927,3416.006.046,346,4771,067,1782,153,7771,247,06198,5194,301,500539,780972,000
2019-08-06THOD5.495.805.475.740.3058,255,0142,8735.715.751,989,472183,300772,505293,69736,5904,236,500308,950434,000
2019-08-02THOD5.335.475.315.44-0.167,725,4013,0945.415.451,941,577225,690914,510459,282100,5003,393,600281,842408,400
2019-08-01THOD5.155.795.155.600.5615,238,1736,6475.605.614,771,395599,2651,961,0411,416,530131,1805,189,300400,262769,200
2019-07-31THOD4.945.074.9055.040.0354,196,1892,1705.035.051,553,695164,458720,141573,49151,450368,500348,554415,900
2019-07-30THOD5.215.234.995.005-0.223,879,9411,9815.005.021,590,724118,300748,404509,07234,050404,900110,091364,400
2019-07-29THOD5.285.4555.225.225-0.163,827,9231,7855.225.231,440,565166,400556,987598,90030,164351,300244,007439,600
2019-07-26THOD5.405.485.345.38-0.0552,921,8811,4105.385.391,069,68693,600608,000458,51026,290278,100107,195280,500
2019-07-25THOD5.335.455.285.435-0.0053,481,1911,6775.415.451,637,393114,473521,480530,95067,535219,900125,960263,500
2019-07-24THOD5.265.545.125.440.1955,433,9192,9655.435.441,969,192161,000869,8191,123,94599,680539,200386,983284,100
2019-07-23THOD5.365.455.235.245-0.1152,486,7831,0495.245.26858,34866,500548,751405,67834,156228,00080,550264,800
2019-07-22THOD5.425.465.345.36-0.023,096,0311,2535.345.381,094,005103,000648,695403,50330,639409,200130,789276,200
2019-07-19THOD5.495.595.355.38-0.095,495,2542,1995.375.392,152,404176,300934,013633,37338,944707,500461,620391,100
2019-07-18THOD5.295.645.275.4750.175,974,6333,0125.455.482,387,896317,8001,161,299785,545106,285319,300365,508531,000
2019-07-17THOD5.005.325.005.3050.2656,719,5613,0815.285.312,453,753297,1001,079,9971,097,681118,880644,600394,350633,200
2019-07-16THOD4.825.214.735.040.187,168,9153,2105.045.053,245,719297,7001,284,743853,593109,000395,500505,260477,400
2019-07-15THOD4.644.864.644.860.163,469,3861,4644.834.871,150,247136,773582,940751,55956,300281,700189,667320,200
2019-07-12THOD4.704.764.654.700.022,074,0351,0224.684.71801,110114,600303,126282,37256,10074,000189,427253,300
2019-07-11THOD4.654.734.614.68-0.013,497,5591,5494.674.681,490,488102,400515,720416,29632,210202,200354,930383,315
2019-07-10THOD4.864.874.664.68-0.436,012,2943,3124.684.692,398,037249,335934,521703,89549,550358,800564,656753,500
2019-07-09THOD5.165.2155.105.105-0.092,178,5419485.105.13839,23655,500425,151265,09821,800164,000227,656180,100
2019-07-08THOD5.165.225.035.1950.0253,165,3261,4945.195.211,163,588243,270507,639528,09037,900199,200214,139271,500
2019-07-05THOD5.285.295.155.17-0.133,587,8271,5275.175.181,399,635136,200622,295570,20642,550184,600249,741382,600
2019-07-04THOD5.315.345.275.300.091,157,0975355.285.32403,251131,000214,93591,70818,570116,10095,23386,300
2019-07-03THOD5.325.465.215.21-0.203,859,3371,7695.215.231,386,229150,700656,970700,28816,631383,500283,719281,300
2019-07-02THOD4.995.464.995.410.276,361,5942,9155.415.422,311,861405,200852,9391,258,47549,866645,500349,553488,200
2019-06-28THOD4.905.184.885.140.213,618,6001,8695.135.151,442,749197,700604,350449,51458,555266,500202,032397,200
2019-06-27THOD4.934.954.854.92-0.012,479,5291,0994.914.93953,540172,600365,446242,47325,750347,800154,520217,400
2019-06-26THOD4.944.964.804.93-0.2554,661,8832,2884.924.931,974,112228,720709,838723,27762,250220,900260,786482,000
2019-06-25THOD5.165.235.085.183,691,1151,5715.175.191,409,753115,220469,091700,86916,355290,300210,727478,800
2019-06-24THOD5.225.375.155.17-0.053,096,4941,6215.175.191,397,219154,250514,854326,48534,40081,100449,686138,500
2019-06-21THOD5.315.315.195.22-0.0853,077,6771,4365.215.221,151,652162,000459,393392,77139,130175,100396,831300,800
2019-06-20THOD5.475.545.265.305-0.5559,195,3874,0645.305.313,605,588677,6751,611,384792,31169,390571,1001,246,539621,400
2019-06-19THOD6.066.105.855.85-0.085,507,6812,7035.855.872,250,115342,700621,690652,42143,175417,300814,580365,700
2019-06-18THOD6.266.2755.885.94-0.517,067,5373,7615.935.943,391,695553,200836,130731,99563,440309,900753,977427,200
2019-06-17THOD6.426.536.316.450.143,142,7851,6616.446.461,040,879231,700611,625362,86412,765366,800237,652278,500
2019-06-14THOD6.386.416.1956.31-0.084,046,1532,0896.286.311,782,763270,675754,991363,46519,900264,500262,759327,100
2019-06-13THOD6.146.476.136.39-0.2957,292,0503,4586.386.423,130,969532,2001,134,921813,85044,950408,600707,660518,900
2019-06-12THOD6.426.7756.386.6850.5156,509,4943,3166.676.712,766,818506,4001,239,028690,34438,399456,200479,595332,710
2019-06-11THOD6.086.236.046.170.0052,967,5701,4626.176.181,485,878177,100559,342292,51922,950136,900142,981149,900
2019-06-10THOD6.016.225.906.160.144,478,6782,1596.156.172,101,707226,920732,184431,08655,329257,000434,952239,500
2019-06-07THOD6.326.345.946.03-0.195,460,9792,9516.016.022,636,091578,770735,451522,99570,136218,400389,236309,900
2019-06-06THOD6.596.726.1856.22-0.365,892,4353,0796.216.222,803,040367,3001,075,926524,50150,086370,500292,782408,300
2019-06-05THOD6.296.836.296.570.4210,624,7855,2096.576.594,497,751507,9502,044,3051,491,61247,680881,700594,057559,730
2019-06-04THOD6.236.376.116.15-0.174,678,9742,1896.156.161,681,115150,150945,996797,00421,840413,600370,069299,200
2019-06-03THOD5.986.3655.966.320.1012,217,8944,3436.306.332,752,191266,9501,231,430750,38750,2505,971,800618,056576,830
2019-05-31THOD5.806.275.796.220.64510,332,2653,9426.206.232,731,707241,8701,730,7811,093,80554,3003,206,200918,152355,450
2019-05-30THOD5.135.615.125.570.4111,385,7493,6385.575.583,311,600321,3151,258,9681,142,67055,9493,773,4001,022,447499,400
2019-05-29THOD5.355.515.135.15-0.0213,148,9824,0495.155.163,817,158488,725927,9551,187,03664,1144,203,0001,812,194648,800
2019-05-28THOD5.065.205.055.160.036,127,2741,7075.165.172,178,470120,600415,340344,67940,3541,758,2001,119,031150,600
2019-05-27THOD5.245.275.095.14-0.042,136,6727665.125.16957,69798,400163,570182,34233,200382,000208,363111,100
2019-05-24THOD5.195.4155.165.18-0.116,752,8032,2305.165.182,185,54174,750755,925471,95850,2312,180,200823,298210,900