03:26:15 EST Thu 14 Nov 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
2019-11-13TIII1.751.871.751.82-0.0748,622981.821.9730,7447002001001,37815,500
2019-11-12TIII1.951.961.821.89-0.0623,298891.721.9721,3003001,098600
2019-11-11TIII1.951.991.951.96-0.024,010201.951.973,2001011108600
2019-11-08TIII1.972.001.951.980.029,200411.952.006,6001001002,400
2019-11-07TIII1.961.971.961.965-0.0251,212111.962.051,00010012100
2019-11-06TIII2.012.011.951.99-0.0327,972851.952.048,1005,6003868670012,200900
2019-11-05TIII2.032.041.972.020.0410,391591.952.038,200700891600
2019-11-04TIII1.992.081.941.980.0791,9262231.952.1061,5702824,3001,000281001004,800
2019-11-01TIII1.811.911.811.910.098,004381.911.946,4601200101200642400
2019-10-31TIII1.841.901.791.8220,811921.801.8519,20120010010200300800
2019-10-30TIII1.851.881.821.840.0118,787461.821.8517,150700537400
2019-10-29TIII1.871.901.821.83-0.0517,752551.821.9013,500801802923,700
2019-10-28TIII2.002.001.861.88-0.0417,601711.821.9013,1002005005013,300
2019-10-25TIII1.841.971.841.920.0726,2251791.852.0613,9681001,600180805009978,800
2019-10-24TIII1.851.901.831.84-0.0316,813431.821.9215,41250501,2001100
2019-10-23TIII1.861.931.851.87-0.0411,224541.851.957,043193100938952,900
2019-10-22TIII1.911.911.831.9135,029941.851.9131,2201,30020059200502,000
2019-10-21TIII1.951.951.901.91-0.015,949241.911.935,555147147100
2019-10-18TIII1.942.181.911.9243,367991.851.9539,200396200962,100875500
2019-10-17TIII2.012.041.921.92-0.1343,6791221.921.9339,402200300773,700
2019-10-16TIII2.072.122.052.05-0.086,276322.012.145,1301001515161,000
2019-10-15TIII2.032.131.982.130.1447,2891321.992.1533,5897001,6002,3003008,800
2019-10-11TIII1.962.141.951.990.0456,2251761.962.2144,3455904,7001851,1007054,600
2019-10-10TIII1.941.961.941.9518,622381.901.9614,200900222,5001,000
2019-10-09TIII1.991.991.9351.95-0.0527,615631.831.9618,8171,2001,2005,798600
2019-10-08TIII2.032.031.982.00-0.0421,389731.962.0411,0006,655200553,079400
2019-10-07TIII2.002.052.002.050.054,128202.002.063,30043841001600
2019-10-04TIII1.992.021.992.00-0.026,645331.972.024,300300345
2019-10-03TIII2.012.021.902.0234,708841.972.0625,8393,9902,000902892,500
2019-10-02TIII2.012.021.942.0225,568871.972.0221,000200666662001,6361,800
2019-10-01TIII2.132.131.992.02-0.1340,2351142.012.0232,1851,325100256,000600
2019-09-30TIII2.152.222.122.15-0.04116,0072252.152.18103,2002,0088,8991,900
2019-09-27TIII2.052.192.052.190.0441,700332.172.2540,1001,100
2019-09-26TIII2.122.162.122.160.042,696162.082.162,0906600
2019-09-25TIII2.202.202.112.12-0.0642,6042512.062.1837,7002,2001001009041,600
2019-09-24TIII2.132.182.082.180.05102,4564542.182.2199,2599001301041341,129800
2019-09-23TIII2.052.232.052.130.1470,6923572.022.2558,8542,1253,500944,0005191,600
2019-09-20TIII2.022.021.871.99-0.03156,4361811.972.00140,2565003,1005,1001,7009804,800
2019-09-19TIII2.142.141.912.02-0.0920,870672.022.0717,0402002,600301,000
2019-09-18TIII2.202.202.002.110.0145,9551192.112.1243,070500400551,600230100
2019-09-17TIII2.092.121.962.10127,2291822.052.14103,68640010,7391,2001391,0003,0657,000
2019-09-16TIII2.502.502.092.10-0.1579,3062602.092.1068,2762,7758481231,6001,1844,500
2019-09-13TIII2.232.252.212.250.0318,081372.212.3017,400148219120094100
2019-09-12TIII2.252.302.212.22-0.0332,178932.212.2830,420320300201181,000
2019-09-11TIII2.422.422.202.25-0.1852,8832382.232.3339,8401002,7204,2001,7154001,5087001,700
2019-09-10TIII2.452.452.402.43-0.0211,197372.402.499,494500300103800
2019-09-09TIII2.562.562.412.45-0.145,605462.432.484,4393156681604100
2019-09-06TIII2.592.602.582.596,550202.552.644,6001,200200550
2019-09-05TIII2.652.652.592.59-0.0461,840532.512.6060,0003001,000140400
2019-09-04TIII2.622.632.622.630.018,358312.632.647,856200102200
2019-09-03TIII2.532.642.512.620.0818,957672.622.6415,8072,00030050800
2019-08-30TIII2.382.542.382.540.178,072492.542.556,90020050030072100
2019-08-29TIII2.322.372.322.370.0710,050552.332.466,4002001004001,3501,600
2019-08-28TIII2.262.302.082.300.0237,0201732.302.3519,8001005009001,9001,2009,3201003,200
2019-08-27TIII2.372.372.232.28-0.1193,0712002.282.3581,6971,4001,2003,6254253001,6246002,200
2019-08-26TIII2.492.492.352.39-0.1149,4361082.352.4532,1253001001,8007,4117,700
2019-08-23TIII2.592.602.502.50-0.1450,8642002.462.6442,3611,120205,7632001,400
2019-08-22TIII2.682.702.632.64-0.057,871292.602.694,8001851352002,251300
2019-08-21TIII2.672.692.672.690.0330032.652.69300
2019-08-20TIII2.802.802.552.66-0.1924,326872.612.7220,3661,260100601,000840700
2019-08-19TIII2.902.912.842.85-0.0536,376842.802.8524,1613,200911916007,333800
2019-08-16TIII2.802.932.792.900.1289,2901342.872.9085,177520125606001082,700
2019-08-15TIII2.762.802.752.780.0114,579412.752.7812,88050050500349300