19:57:23 EDT Tue 23 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
2019-04-23THR.UN22.8722.9222.5922.70-0.171,310,1556,57822.6322.72708,359124,577222,75330,23124,90158,60070,3861,40049,203
2019-04-22THR.UN23.1023.1322.8022.87-0.26470,2972,56922.8322.90232,32946,15051,99010,61510,32318,30022,0251,20077,365
2019-04-18THR.UN22.9523.1322.8623.130.22495,6023,07023.0723.15270,60459,40057,11310,30515,63724,50019,2341,00037,809
2019-04-17THR.UN23.1223.1522.8222.91-0.14975,8495,23722.9022.98536,171110,550126,67410,66720,08231,60087,8421,10049,963
2019-04-16THR.UN23.3523.41523.0523.05-0.341,266,5735,44923.0523.14506,247115,393182,83837,78820,76350,60062,0731,500273,171
2019-04-15THR.UN23.4023.4523.2123.39-0.11715,5964,57923.3923.40358,99786,520100,13027,61334,31537,20048,0661,50021,255
2019-04-12THR.UN23.5323.6323.35523.50-0.13716,2714,51823.3823.51383,90877,50097,23216,01916,21336,80045,5792,90040,120
2019-04-11THR.UN23.5023.6623.4423.630.162,410,9974,95723.6123.641,957,81780,600135,20421,95930,97643,80070,4392,20068,002
2019-04-10THR.UN23.3723.5723.3723.470.15657,7034,23723.4323.50353,41577,00090,28217,54219,65931,70029,8072,40035,898
2019-04-09THR.UN23.2923.3823.1723.320.01529,1053,63823.2923.36242,03978,20072,11511,17416,24227,70029,9631,30045,772
2019-04-08THR.UN23.3423.3623.2023.310.01711,2493,78523.3123.34404,29164,80078,24114,46422,29036,10052,0541,20037,809
2019-04-05THR.UN23.4523.4623.28523.30-0.11825,3024,03923.3023.36342,83667,29061,21913,33424,59348,700224,92016,4002,40023,610
2019-04-04THR.UN23.5423.5423.3323.41-0.10609,2422,76323.3823.42414,35841,50063,02412,31510,83428,20027,51140011,100
2019-04-03THR.UN23.5323.6323.3323.51-0.011,065,8305,52123.4823.60628,90950,950181,62625,12215,01854,60066,6051,10041,900
2019-04-02THR.UN23.4023.5923.3523.520.15931,0235,72323.4523.54463,36376,300145,60841,35943,95063,50060,4931,30035,150
2019-04-01THR.UN23.4923.4923.0623.37-0.041,364,9825,80423.3323.40826,38868,940189,77432,25127,39742,200113,5675,50058,765
2019-03-29THR.UN23.4223.5423.2923.41-0.021,069,4705,29523.4023.42530,99446,800116,54922,92036,80268,100175,3891,90069,716
2019-03-28THR.UN23.2723.5023.2723.430.121,262,6464,90923.3723.46904,76643,000116,69221,09923,70642,10073,4221,00036,861
2019-03-27THR.UN23.3023.4923.2423.311,007,7605,49623.3023.36652,17576,200125,46223,38418,11648,90039,4442,50021,579
2019-03-26THR.UN23.2423.4023.1023.310.11994,2156,03023.0723.36457,89471,250141,99525,05320,45670,60057,6351,600146,932
2019-03-25THR.UN23.2123.3423.0523.20-0.06734,6344,82723.1823.27394,28260,000112,10418,68531,06853,40037,3951,40026,300
2019-03-22THR.UN23.0823.2923.0323.260.21805,0444,62423.2423.28343,24760,11077,81216,85624,80593,80022,0452,600163,769
2019-03-21THR.UN22.7623.1422.7323.050.251,006,8806,12323.0123.10460,57965,400225,95132,41324,23485,60065,3033,60043,800
2019-03-20THR.UN22.8322.92522.6322.80-0.09906,0075,85122.7722.82518,05073,127140,48818,45126,18656,00038,5904,00031,115
2019-03-19THR.UN22.7722.9822.7522.890.211,271,7526,18322.8522.93476,67857,000259,33331,30728,33672,50091,2622,300252,836
2019-03-18THR.UN22.7522.8922.6522.68-0.121,044,0925,75922.6722.75463,16868,10096,92219,53658,17435,60079,0171,600221,975
2019-03-15THR.UN22.4222.8022.4222.800.392,384,7486,82022.6922.831,633,09944,780112,34825,15442,34388,90067,2502,000368,774
2019-03-14THR.UN22.7922.8722.4022.41-0.491,239,8377,16822.4022.43634,81782,500185,18624,61731,46671,40047,6961,000158,755
2019-03-13THR.UN23.0123.04522.8122.90-0.08818,9205,30122.9022.92457,64747,34890,97314,44431,63159,20078,81020038,667
2019-03-12THR.UN22.9623.1022.9322.980.071,029,0035,65822.9522.98472,71751,900122,92915,38228,01076,10075,2071,000185,758
2019-03-11THR.UN23.0023.0722.7622.91-0.11982,1545,91722.8622.91575,85462,000151,90920,54431,67552,40032,38490054,488
2019-03-08THR.UN23.1923.2723.0023.02-0.16757,7904,43923.0123.06365,45849,700115,8419,64518,27932,30079,5881,30085,679
2019-03-07THR.UN23.1323.25523.0723.180.06724,5934,65823.0823.25378,78844,80079,04110,25825,48555,80044,8121,60084,009
2019-03-06THR.UN23.1423.2523.0823.12-0.031,645,7454,85523.1023.14586,00974,806280,33411,56011,29755,200114,2391,100504,300
2019-03-05THR.UN22.8123.1522.8023.150.332,043,8517,18323.1023.15854,28875,450169,54820,42821,654117,30088,7741,800694,509
2019-03-04THR.UN22.7623.0522.7522.820.051,143,4026,20122.8122.85625,83477,720156,10333,58122,76379,10024,7391,300122,062
2019-03-01THR.UN22.8122.8822.6522.770.061,579,5199,67422.7422.77817,17667,977256,63640,13524,921102,50042,4762,400225,298
2019-02-28THR.UN22.7923.0422.7122.71-0.041,476,0146,96922.7022.75935,88157,200171,89429,40433,20372,70024,8651,100149,767
2019-02-27THR.UN22.7022.8322.6022.75829,3284,88522.7222.78325,14655,400133,49118,22117,866107,30037,6561,500132,748
2019-02-26THR.UN22.6522.8522.46522.750.211,865,1516,95622.7022.77779,48259,300178,14520,72422,12579,600129,5101,500594,765
2019-02-25THR.UN22.6322.6822.5022.54-0.031,285,4306,03222.5222.63603,440107,887145,49121,08337,07755,80092,3142,200220,138
2019-02-22THR.UN22.8022.8422.5722.57-0.241,680,0426,19922.5422.63812,67772,644374,40444,01532,59985,100130,681900127,022
2019-02-21THR.UN22.8022.9522.7522.810.051,145,1505,97922.7522.87680,41363,025149,19028,09134,64570,40062,1541,40055,832
2019-02-20THR.UN22.7322.9822.6822.760.101,167,0776,02822.7622.77640,66844,000184,35714,36036,00965,40092,77180088,712
2019-02-19THR.UN22.4522.7122.4522.660.191,163,3755,94322.6622.69468,26948,273261,11912,06127,91888,10059,1951,100197,340
2019-02-15THR.UN22.4922.5922.4522.470.082,159,0306,78022.4522.50678,03852,440442,29935,12945,584390,900102,49048,9009,300353,950
2019-02-14THR.UN22.4422.6522.3922.39-0.041,297,9115,95422.3522.50635,82270,800190,41915,88320,38377,200170,889900102,715
2019-02-13THR.UN22.6722.7422.2922.43-0.301,063,3286,78822.4022.45547,02967,773184,52118,67524,53477,40069,1731,10071,223
2019-02-12THR.UN22.6922.7322.42522.731,016,0155,34722.6622.75562,51985,177145,53117,65514,63871,50030,3631,60082,432
2019-02-11THR.UN22.7522.9022.6122.73879,8644,55722.6722.80522,45948,322103,67611,6739,71544,70052,7451,70083,774
2019-02-08THR.UN22.7022.8422.6022.730.05613,6843,96422.7222.81289,10552,77397,0969,4369,55854,60061,15550039,461
2019-02-07THR.UN22.6322.7922.5922.680.041,977,8704,29022.6822.721,062,77970,02597,90825,71116,18045,10054,785520,0002,20082,882
2019-02-06THR.UN22.5522.6822.4522.640.06819,6153,55522.6122.64411,92050,177139,0619,60514,52738,400122,13780032,988
2019-02-05THR.UN22.3522.5822.3322.580.21964,6713,72522.5322.58621,13947,80074,96812,82613,90244,90053,76950094,867
2019-02-04THR.UN22.2322.4022.1722.370.16627,2423,40822.3022.40376,76333,19684,1758,6697,35340,30027,22630049,260
2019-02-01THR.UN22.2722.3622.12522.210.02939,1995,53222.2022.25381,50552,577133,13741,39213,96164,20068,9203,300180,207
2019-01-31THR.UN22.3122.3622.0422.19-0.241,698,8366,06422.1822.291,178,41674,885211,69913,86824,77890,00029,7573,40069,633
2019-01-30THR.UN22.2722.4922.1422.430.15825,4554,91322.3922.45409,05342,300131,6699,91510,05253,80060,936100107,630
2019-01-29THR.UN22.4222.4622.1722.28-0.021,166,3265,70922.2022.29608,28980,268217,37014,68718,99373,50096,74820052,571
2019-01-28THR.UN22.1322.3822.0922.300.15825,2424,34422.2822.34538,05353,900102,91212,08512,74144,9009,4103,40047,841
2019-01-25THR.UN22.1022.1521.98522.150.09469,4222,87222.1222.15258,42542,14054,2305,8658,29936,3009,5081,10053,555
2019-01-24THR.UN21.8522.1121.8522.060.221,032,1506,01922.0322.10556,94484,536145,27227,68214,705106,00042,7162,40051,895