04:53:52 EDT Mon 24 Jun 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
2019-06-21TIII2.522.522.502.50-0.063,410222.502.553,200100441002
2019-06-20TIII2.512.572.512.560.0513,242562.562.5711,212100900130900
2019-06-19TIII2.512.512.502.5050.0056,137162.512.564,50347471,540
2019-06-18TIII2.452.502.442.500.0111,962272.472.5011,162300300200
2019-06-17TIII2.492.502.462.49-0.0611,506442.482.494,4726,10010060034200
2019-06-14TIII2.252.552.162.550.2566,8131862.472.5552,5225,7252,0561811,2002,2292,900
2019-06-13TIII2.522.522.282.32-0.1737,852952.302.4233,500700400800522,400
2019-06-12TIII2.542.542.392.49-0.0611,451702.492.547,9004003005512,300
2019-06-11TIII2.472.552.472.550.047,581232.492.556,964252567500
2019-06-10TIII2.432.522.402.520.0816,786422.522.5514,91150375650400400
2019-06-07TIII2.332.442.332.44-0.011,593142.452.491,293300
2019-06-06TIII2.432.472.342.470.037,468522.372.494,8506793802592001,100
2019-06-05TIII2.572.572.372.44-0.1413,904652.452.5311,6843001002001201,500
2019-06-04TIII2.472.612.472.58-0.0513,824702.552.5911,4001801446001,500
2019-06-03TIII2.702.702.612.62-0.082,605192.542.631,100500105900
2019-05-31TIII2.662.702.632.68-0.0215,331542.682.7011,7155003292297001,458400
2019-05-30TIII2.672.702.652.700.0511,964392.682.7011,15020030014300
2019-05-29TIII2.542.702.452.650.0954,4321122.652.6745,6504006002,3006005001,5826002,200
2019-05-28TIII2.502.562.472.560.1415,807322.482.5615,0242101063500
2019-05-27TIII2.412.422.412.42-0.043,22062.412.463,220
2019-05-24TIII2.422.552.422.460.036,860522.442.514,9082003521,400
2019-05-23TIII2.522.522.392.43-0.115,895342.422.504,909168100468150100
2019-05-22TIII2.632.632.542.54-0.102,700272.542.622,300200100100
2019-05-21TIII2.542.692.482.640.0924,455852.542.6916,7831,0904005901001925,300
2019-05-17TIII2.382.562.382.560.0822,893692.542.5620,8001,117217300459
2019-05-16TIII2.412.482.402.470.084,270412.452.503,10132530530039200
2019-05-15TIII2.382.452.382.410.0317,781752.382.5013,733100991993001503,200
2019-05-14TIII2.372.382.242.380.1615,936712.382.4011,9007005184528002661,300
2019-05-13TIII2.122.282.122.23-0.0527,628692.202.2824,0281,1003001,300500400
2019-05-10TIII2.212.282.192.280.0521,539362.212.2819,767200511511001,170100
2019-05-09TIII2.292.292.172.23-0.05334,465782.202.3319,7004001003001,665312,300
2019-05-08TIII2.332.3352.282.28-0.0621,653782.282.3814,7005903903005,573100
2019-05-07TIII2.432.432.322.34-0.0924,432492.342.3917,0005,900214182001,100
2019-05-06TIII2.442.502.372.43-0.0341,765862.422.4729,6145,2006006007003514,700
2019-05-03TIII2.452.502.412.460.0219,621762.412.4713,0003,0009303308004611,100
2019-05-02TIII2.482.602.382.43-0.0753,5341842.402.4946,1501,7341005346001,9162,500
2019-05-01TIII2.522.532.472.48-0.0427,1611162.472.5621,7453005006001,7002162,100
2019-04-30TIII2.612.612.522.52-0.1244,9121252.522.5837,6202,0007001,2641,968200960200
2019-04-29TIII2.722.752.532.65-0.0653,3541922.612.6842,3016001,6221,9931,5151,1004233,800
2019-04-26TIII2.802.802.682.71-0.0315,772752.682.7512,8461002601005601005061,300
2019-04-25TIII2.882.922.732.74-0.1524,2261212.692.8919,6477004005006002792,100
2019-04-24TIII2.852.892.732.890.0830,8801702.862.8924,1061,9418501,3913004921,800
2019-04-23TIII2.682.842.642.800.1935,0981212.792.8128,6017336002583003,0061,600
2019-04-22TIII2.512.612.512.610.0914,356392.572.6113,906115115220
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