07:43:47 EDT Mon 22 Jul 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
2019-07-19THR.UN23.0423.0422.8422.90-0.09658,5563,08922.8722.95316,24040,40063,68316,0269,2669,50023,341100176,800
2019-07-18THR.UN23.0323.0922.9122.99-0.04638,2433,92722.9823.02366,81155,69067,98212,01723,50620,50059,69410022,043
2019-07-17THR.UN23.0523.1422.9323.030.02978,3913,95623.0223.09609,26484,10089,48517,46025,78124,90043,58680079,715
2019-07-16THR.UN23.1923.2723.0123.01-0.32758,2864,38923.0023.12371,10787,389135,48024,37222,37531,40055,4422,50028,221
2019-07-15THR.UN23.4323.5023.2423.33-0.10936,5956,24323.3323.38528,857110,684151,03818,96623,71417,30026,3411,40058,295
2019-07-12THR.UN23.4723.5623.3723.43743,7372,65223.4223.50516,38643,79760,84914,1087,60411,20073,53310016,160
2019-07-11THR.UN23.5823.6323.3123.43-0.181,509,1394,54523.3923.49775,36670,810116,43420,87819,93824,50047,184600433,029
2019-07-10THR.UN23.4523.6323.4523.610.19707,3163,62923.5523.62323,07644,50073,79513,30521,69819,00081,486100130,356
2019-07-09THR.UN23.4423.5623.3823.42-0.02837,1243,60123.4023.44307,04650,38466,64815,76329,90016,70021,24989,400300238,334
2019-07-08THR.UN23.4223.5423.33523.440.02725,8763,98223.4223.48502,01133,93972,79019,39423,80210,40043,26419,676
2019-07-05THR.UN23.4023.4623.2823.42-0.04453,3092,82523.3523.42237,25660,82164,03820,03814,14016,50020,21610017,600
2019-07-04THR.UN23.4423.5023.3423.460.02207,8361,30723.3423.47121,52244,10012,2473,7817,3776,8004,2097,800
2019-07-03THR.UN23.0923.4723.0723.440.33902,1163,61723.4023.45578,19557,51351,54615,18214,98516,600144,84020022,155
2019-07-02THR.UN22.9323.1922.8023.110.27831,9485,25023.0223.12454,50278,067130,26536,72528,64113,10039,83730043,011
2019-06-28THR.UN22.9022.9822.8122.84-0.06964,6444,43122.8022.93640,67859,200101,00420,34921,91318,60068,5721,30032,928
2019-06-27THR.UN22.8622.9122.52522.900.04987,8215,39122.8422.91547,71089,400107,14619,92318,21025,00028,23256,0001,00093,400
2019-06-26THR.UN22.9623.2322.7822.86-0.181,004,4856,43822.8522.91542,60489,386112,30124,48427,43456,40079,41644,8001,50026,160
2019-06-25THR.UN23.2023.2923.0223.04-0.16918,3874,74723.0223.12503,44154,600198,19016,38233,51536,20040,2591,20034,600
2019-06-24THR.UN23.2723.2823.0523.200.13618,1324,02323.1723.22423,30239,60064,51310,3739,97615,20033,12222,046
2019-06-21THR.UN23.2023.3323.0723.07-0.161,292,3564,73723.0523.12968,06559,85090,99413,71515,76835,60085,7241,90020,640
2019-06-20THR.UN23.3423.3723.16523.23-0.10767,9483,95323.2023.27422,98161,34397,37520,85315,86828,50081,9931,00037,935
2019-06-19THR.UN23.2123.4023.1923.330.081,234,7365,14323.2523.36745,35774,337137,91735,84035,28931,00084,7712,30086,125
2019-06-18THR.UN22.8723.2622.8723.250.38987,7665,62023.1823.26531,70770,676162,41632,55537,04424,90092,23670031,732
2019-06-17THR.UN22.7322.9322.6722.870.14962,3214,91722.8422.94497,590114,89291,10218,20915,19934,100121,64690068,683
2019-06-14THR.UN22.9623.0222.6522.73-0.26965,4365,56822.6822.74562,759121,835125,81919,78223,91237,40047,6853,00023,244
2019-06-13THR.UN22.9523.03522.83522.99-0.03654,2013,75122.9523.01330,47766,50072,11211,94312,29527,30097,8641,00034,710
2019-06-12THR.UN23.2023.2622.9823.02-0.04660,2973,76923.0223.03282,55453,50087,15518,48929,16827,10063,10560098,626
2019-06-11THR.UN23.1523.2822.8623.060.01748,0074,92723.0423.07458,26283,11882,68023,84517,39225,80034,93260021,378
2019-06-10THR.UN22.8523.1922.7723.050.21719,1414,24022.9823.17437,42166,30086,66414,42620,29133,90026,9031,00031,236
2019-06-07THR.UN22.8923.0322.8222.84-0.011,496,1934,10722.8422.961,188,58764,43283,05222,45723,11843,00045,4351,60023,112
2019-06-06THR.UN22.8522.9022.7422.85-0.01826,7893,87222.8322.86476,80638,00092,0749,12714,19621,100155,81970018,967
2019-06-05THR.UN22.7222.9322.7022.860.17970,5264,45922.7522.89502,83964,87785,61912,91019,88126,500241,1581,20015,542
2019-06-04THR.UN22.8022.8522.3922.69-0.13874,6924,83522.6522.70531,57879,580117,94224,86017,46231,30044,47970026,791
2019-06-03THR.UN22.8722.8922.6222.820.02863,4045,16422.6822.87525,73683,100114,48118,66719,83045,10030,2171,20021,073
2019-05-31THR.UN22.7522.8822.6022.800.01762,2313,61922.7522.81482,15460,47093,64419,27713,69630,30051,70910010,881
2019-05-30THR.UN22.8522.9422.6922.79-0.08565,3043,06422.7922.87379,77137,90076,18212,9738,84518,60018,19050012,343
2019-05-29THR.UN23.0423.0922.8022.87-0.13677,5724,01822.8522.91428,27146,99095,37116,25214,93431,70028,0541,40014,300
2019-05-28THR.UN23.2523.4222.9423.00-0.251,358,2165,35122.9723.001,052,09564,603109,04018,33028,59830,70020,3161,00032,534
2019-05-27THR.UN23.1223.3023.1223.250.13237,3801,88123.2423.30117,51227,60026,1275,82517,84812,60020,9682008,700
2019-05-24THR.UN23.1823.3723.1023.12-0.02577,9153,14523.1223.17388,09349,90058,7059,3558,53019,40016,97020026,662
2019-05-23THR.UN23.2123.2522.9523.14-0.121,040,9305,41123.1223.19663,07990,500120,36923,91120,45857,60045,91060018,503
2019-05-22THR.UN23.2723.3623.1723.26-0.061,023,7635,96523.2423.37574,58569,393134,71123,18419,77954,10084,25070061,361
2019-05-21THR.UN23.2023.4223.1923.320.081,166,6396,00823.2823.36525,38760,700349,01318,55418,14647,90097,72580015,914
2019-05-17THR.UN23.3723.3723.17523.24-0.17501,6753,23623.2023.30294,86244,80067,55713,38111,65636,10022,11930010,600
2019-05-16THR.UN23.3423.4423.2023.410.05715,8654,05123.3923.41255,89148,70092,73220,46117,36849,80058,5581,300171,055
2019-05-15THR.UN23.4723.6023.13523.36-0.241,012,7236,09123.2823.38540,893112,698159,20237,32618,61251,00043,14360049,249
2019-05-14THR.UN23.6023.6623.4223.600.05607,9283,83023.5923.62343,73541,31584,21919,83721,85630,40015,92360033,743
2019-05-13THR.UN23.3023.5523.1823.550.29633,8813,97223.5023.55329,48365,400114,99220,08719,65529,40014,2631,00039,601
2019-05-10THR.UN23.0423.4023.0223.260.21763,6794,45323.2523.30424,72063,000101,24711,74320,47337,10022,62882,768
2019-05-09THR.UN22.9023.1122.8423.050.16775,7094,50122.9523.05422,71658,600103,78612,21212,01340,20091,44220034,540
2019-05-08THR.UN22.9523.1922.8922.89-0.11618,6753,59022.8822.90398,90165,70071,8468,40812,58829,10018,46760012,965
2019-05-07THR.UN22.9323.1422.9023.000.05855,3584,03422.9023.08568,51777,70075,00015,49418,48942,20041,70480015,454
2019-05-06THR.UN22.6722.9922.6722.950.23765,5433,11022.8422.98547,21156,45058,50010,5169,67230,20040,82940011,765
2019-05-03THR.UN22.8822.9022.6822.72-0.14514,5233,41922.7122.79258,02760,74053,84516,67118,56733,60059,33980012,934
2019-05-02THR.UN22.8922.9722.7522.86685,0923,94522.7822.93425,82047,70462,32913,18114,42948,90031,22930041,200
2019-05-01THR.UN22.9022.9722.7722.86-0.031,435,4544,16022.8522.901,078,55976,500102,21521,73817,25076,50039,92450022,268
2019-04-30THR.UN22.9522.96522.6922.89-0.031,429,6625,84622.8322.93964,68777,30080,71428,02636,97975,900133,32690028,530
2019-04-29THR.UN22.8523.0422.7822.920.06585,4132,80422.9222.99415,78747,96045,45010,67411,39726,70017,1458009,500
2019-04-26THR.UN22.6823.0222.6022.860.23945,3625,01822.8522.94640,77182,40089,38418,84119,28440,20019,9551,20033,327
2019-04-25THR.UN22.6422.8322.5722.63-0.011,196,8753,93422.6222.66796,49460,407224,41116,81913,43435,10015,21020030,700
2019-04-24THR.UN22.6822.8822.6222.64-0.061,037,9674,61622.6022.68513,12383,78385,62118,96822,99256,700129,420300127,060
2019-04-23THR.UN22.8722.9222.5922.70-0.171,310,1556,57822.6322.73728,104124,577222,75330,23124,90158,60070,3861,40049,203