10:21:08 EDT Sat 20 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
2019-04-18TIII2.572.592.512.52-0.0624,7681092.512.5819,4501002851,1001,245500882,000
2019-04-17TIII2.682.762.582.58-0.1017,557892.582.7012,9815001007001,2762,000
2019-04-16TIII2.602.702.602.68-0.0519,725612.682.7315,1474004001509001,1281,600
2019-04-15TIII2.722.752.652.73-0.0217,126692.682.7311,8013001006001,000253,300
2019-04-12TIII2.892.892.602.75-0.0328,3941572.712.8321,3551,8862,4453315001771,700
2019-04-11TIII2.962.972.752.78-0.2142,5781632.752.8131,2561,2001,9907017912,7008403,100
2019-04-10TIII2.663.022.632.990.32133,6024612.852.99102,9581007,9507001,1205,8005,8749,100
2019-04-09TIII2.692.702.572.67-0.058,905512.652.676,6014001004041,400
2019-04-08TIII2.682.732.502.720.0368,7492022.682.7542,5663,10012,0462,5006214,1001,5162,300
2019-04-05TIII2.652.732.652.69-0.0614,334872.662.749,6041,3004166441,000770600
2019-04-04TIII2.762.772.702.7625,757932.712.7721,8348001231,323300771,300
2019-04-03TIII2.612.762.612.760.0725,7781532.732.7622,7081,300241921100208300
2019-04-02TIII2.762.802.632.69-0.0526,8101162.662.7223,125450329792,300127400
2019-04-01TIII2.732.842.702.73-0.1536,4461812.732.8229,6022,5652005651,5001141,900
2019-03-29TIII2.922.942.812.88-0.0528,231942.822.9322,3986001001001001334,800
2019-03-28TIII2.822.952.732.93-0.0257,1652802.832.9545,4169003,8009008002,0002,0491,300
2019-03-27TIII3.003.012.902.95-0.0549,9791472.902.9831,95111,8001,4002009001,6006281,500
2019-03-26TIII3.023.032.973.0128,775872.963.0318,3568005009003006,9191,000
2019-03-25TIII3.083.092.963.01-0.09114,8051833.003.03105,3663253,8708701,0001,7741,600
2019-03-22TIII3.153.193.063.10-0.0912,024623.003.1010,5113404618610041800
2019-03-21TIII3.193.263.113.1935,5831893.153.2329,6341003155004152,3001,919400
2019-03-20TIII3.053.223.003.190.1340,5211153.183.2428,3306,7002,2081,2681681,547300
2019-03-19TIII3.043.062.923.060.05193,6862573.033.1056,7974,6951953,80023,699104,500
2019-03-18TIII3.173.182.913.03-0.0981,9034083.013.0558,4054005,2601,4005006,0006,0383,900
2019-03-15TIII3.033.312.973.120.11321,6507093.123.19128,4584,9401,5751,9559,100121,22254,400
2019-03-14TIII3.453.503.003.01-0.44275,0201,0903.013.12174,69220023,9296,7501,0793,90025,47039,000
2019-03-13TIII3.303.483.303.450.17555,1329683.453.48319,4392,00025,4005,3502,45013,500144,89340,900
2019-03-12TIII3.033.383.033.280.18695,3031,8063.223.30450,4203,80039,12826,5093,03730,30020,009122,100
2019-03-11TIII3.153.483.003.101.122,400,6763,4193.033.151,830,39030,30082,290107,21319,9281,300200,2555,800123,200
2019-03-08TIII2.022.021.901.98-0.0773,1831461.971.9963,8175006002,5665002,7001002,400
2019-03-07TIII2.012.172.002.070.05106,6062472.052.0872,3959,5002,0501,0501,5002,21117,900
2019-03-06TIII2.002.021.842.0272,7091661.992.0454,98211,9381004382,000513,200
2019-03-05TIII2.022.021.962.020.0446,189902.002.0238,4709007004005195,200
2019-03-04TIII2.082.081.951.9858,310961.982.0050,2061,9009045,300
2019-03-01TIII1.882.001.881.980.0336,807871.951.9831,2081,7391,2302691,60061700
2019-02-28TIII1.821.951.751.950.1558,9251471.931.9849,9705002,1003004001555,500
2019-02-27TIII1.681.831.681.80-0.0311,690371.801.8410,300500300100490
2019-02-26TIII1.851.851.701.83-0.0264,7341641.791.8559,9095002001001,0253,000
2019-02-25TIII1.901.901.811.85-0.0610,064701.841.858,91430010010050600
2019-02-22TIII1.891.951.881.91-0.0229,481611.881.9113,14150060013,1001402,000
2019-02-21TIII1.961.961.921.93-0.022,633181.921.952,0439595400
2019-02-20TIII1.941.991.901.95-0.0185,3171291.921.9557,9257703,1625321,90032820,700
2019-02-19TIII1.992.001.941.96-0.0319,640471.942.0015,9001152152002,910300
2019-02-15TIII2.002.111.901.990.02131,3702171.992.03112,5962,1007,1306301,5002,5144,900
2019-02-14TIII2.022.161.891.97-0.02266,5902901.952.00250,4001,3007286,6003282,2006344,400
2019-02-13TIII1.802.081.781.990.20323,8194301.952.05293,4352,3002,9006,7281,6282,5003,52810,800
2019-02-12TIII1.651.801.621.7927,318961.791.8023,5011,000625530330321,300
2019-02-11TIII1.761.791.611.790.0243,0081281.771.8032,6262501,5002501,400826,900
2019-02-08TIII1.731.771.701.770.0428,080611.741.8024,400200505308002001,900
2019-02-07TIII1.721.751.701.72-0.029,497321.701.758,3256002601102200
2019-02-06TIII1.781.781.741.74-0.017,859271.741.755,1264002001,100933100
2019-02-05TIII1.781.801.751.75-0.029,398281.741.808,00020022310050075300
2019-02-04TIII1.781.781.721.7718,720321.751.8017,74080100600200
2019-02-01TIII1.761.781.761.775-0.0057,055271.771.786,4555050300200
2019-01-31TIII1.781.781.761.787,753211.761.787,28146146100180
2019-01-30TIII1.801.801.761.7813,692261.761.7812,9003004646300100
2019-01-29TIII1.781.801.761.780.0210,074571.781.808,16825507590070786
2019-01-28TIII1.751.811.751.760.0113,258701.761.8011,589800669200
2019-01-25TIII1.771.771.741.758,435551.741.786,935600900
2019-01-24TIII1.811.821.741.750.0123,507911.751.8216,9311,6239905131,100502,300
2019-01-23TIII1.721.801.721.740.0526,9821151.741.7618,0981,0001921,2005922,1001,3002,500
2019-01-22TIII1.741.761.681.69-0.0231,370721.681.7527,5001003005001,100991879
2019-01-21TIII1.731.731.691.71-0.0627,168261.701.7311,8001701705002814,500