00:03:26 EST Wed 20 Feb 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-Aequitas NEO
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
2019-01-18TIII1.641.771.631.770.1055,2601011.731.8049,2384001,1008503,672
2019-01-17TIII1.681.721.651.690.026,810251.641.726,200410200
2019-01-16TIII1.791.801.651.66-0.1229,400951.661.7024,4355505654509002002,300
2019-01-15TIII1.631.821.611.780.1236,4981201.731.7926,2901,2001,1082001,6002005,900
2019-01-14TIII1.651.731.611.66-0.0953,4781741.651.7038,9155001,7316312,3001,7017,700
2019-01-11TIII1.861.861.681.75-0.0252,7501731.751.8042,8505001,4001,4007008005,100
2019-01-10TIII1.851.961.701.77-0.0678,4381981.711.8357,1818003,8007003,30045712,200
2019-01-09TIII1.751.851.711.830.0575,4241421.801.8460,2086,0002803,7007803564,100
2019-01-08TIII1.591.831.551.78-0.21196,1743991.781.80160,3843,2001,00012,8151,2452,60023014,700
2019-01-07TIII1.762.061.731.990.24185,3475021.992.00150,2124,2004,5005,1801,3301,1004,92513,900
2019-01-04TIII1.691.831.691.750.0652,5621791.731.7535,5554001,9002,3408172,7002508,600
2019-01-03TIII1.611.741.611.690.09112,7302031.651.6957,2461,20016,2007,0851,18570031428,800
2019-01-02TIII1.591.691.531.590.0496,0802351.581.6580,8501,8001,200807504,0007,400
2018-12-31TIII1.451.621.351.550.10115,1021151.551.59106,630300403028,100
2018-12-28TIII1.351.451.301.450.1127,247941.431.4521,5371,1009104001,1002,200
2018-12-27TIII1.261.351.241.340.0622,053581.321.3518,575100314641002,900
2018-12-24TIII1.211.301.211.280.0614,432371.261.2912,75012701,600
2018-12-21TIII1.281.281.201.22-0.0539,009401.201.3037,50010093001,100
2018-12-20TIII1.221.291.201.270.0326,002571.241.2723,80010022,100
2018-12-19TIII1.201.251.201.240.0311,604351.221.279,500100222001,800
2018-12-18TIII1.231.231.181.2140,638611.201.2232,7002,000381005,800
2018-12-17TIII1.311.311.181.21-0.10119,0861801.211.22102,4748,0003001006002,000125,600
2018-12-14TIII1.251.471.231.310.0592,8232651.281.3276,4192001,1001,6508502002,40410,000
2018-12-13TIII1.101.261.101.260.1625,470451.201.3015,4001,1002,700600705,600
2018-12-12TIII1.111.121.081.10-0.0225,359381.101.1310,6509001001,000912,700
2018-12-11TIII1.091.131.051.120.0498,7311181.101.1372,8608,7004,8003007112,000
2018-12-10TIII1.121.141.081.08-0.0431,188571.081.0923,7881,0002,1007003,600
2018-12-07TIII1.131.141.091.12-0.0324,100271.091.1520,6001003,400
2018-12-06TIII1.111.161.101.15-0.0118,110621.131.1515,477200258125500501,500
2018-12-05TIII1.111.181.111.15-0.0329,525711.111.1820,4253,0002005,900
2018-12-04TIII1.201.211.141.19-0.0212,567471.141.2911,2902002048100109800
2018-12-03TIII1.151.221.111.2160,9801171.161.2929,27010020020201,60021,0708,700
2018-11-30TIII1.281.281.211.21-0.0622,150411.201.2119,698522,400
2018-11-29TIII1.291.291.201.27-0.0260,304611.231.2943,80490012,0004001,0006001,600
2018-11-28TIII1.331.501.291.29-0.0987,1741691.251.3362,3507,000500840842,20010014,100
2018-11-27TIII1.141.651.141.380.22186,8793141.331.39121,08914,5003,40018,4531271,5005,31022,500
2018-11-26TIII1.111.191.101.160.0346,319471.101.2545,719200100300
2018-11-23TIII1.201.221.131.14-0.0721,500271.101.1820,100800600
2018-11-22TIII1.191.241.191.210.032,247171.191.301,40047800
2018-11-21TIII1.051.361.021.180.17147,3112331.161.2194,4643,3003,10019,180477,70014,1205,400
2018-11-20TIII1.051.060.991.00-0.04192,9961211.001.03134,1409002,0001,2005010654,600