23:37:16 EDT Fri 24 May 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
2019-05-24TIPCO6.306.326.106.14-0.04139,6443386.066.24110,4441,90014,0006,0901,1003,7101,000
2019-05-23TIPCO6.286.286.186.18-0.26361,9166726.126.20103,9002,20017,8158,5014,600220,400600
2019-05-22TIPCO6.566.566.416.445-0.15533,353966.426.5515,0106005,2005,2806,212651400
2019-05-21TIPCO6.646.676.546.60-0.1345,9131226.546.6340,7301,1001,4001,508190885100
2019-05-17TIPCO6.806.906.726.74-0.0645,9332216.736.8035,0161,0002,0111,0505,3001,156400
2019-05-16TIPCO6.616.856.616.800.2445,9921826.666.8034,4141,7002,4004,6461,1251,107600
2019-05-15TIPCO6.496.646.386.560.0619,9791026.466.6514,2216009981,3201,0008401,000
2019-05-14TIPCO6.636.666.476.48-0.3119,914896.436.6116,6111,2001,020500283300
2019-05-13TIPCO6.636.796.596.79-0.10192,3064996.656.80144,9544,10015,60012,81311,9494902,400
2019-05-10TIPCO6.846.906.816.890.1469,8511586.796.9045,6024001,9002,62540018,224700
2019-05-09TIPCO6.416.856.416.75-0.0528,0872006.666.8920,8151,0502,4001,7007001,122300
2019-05-08TIPCO6.806.926.736.800.2070,4242486.756.9048,9901,2178,3005,1574,4601,800500
2019-05-07TIPCO6.536.736.536.60-0.2056,3662496.536.6335,5471,2006,5608,2001,3001,8591,700
2019-05-06TIPCO6.696.846.676.810.1216,598746.796.9811,5664009102,181200901440
2019-05-03TIPCO6.686.716.626.69-0.0531,1612026.546.7119,4382,2005,2481,1703801,825900
2019-05-02TIPCO6.746.796.506.74-0.1936,0731836.556.6928,3961,0002,6507001,9271,400
2019-05-01TIPCO6.326.936.326.93-0.0553,8321976.816.9944,0421,2001,6001,850504,690400
2019-04-30TIPCO7.027.026.926.980.0810,500586.987.095,7005001,5005001,900400
2019-04-29TIPCO6.906.976.906.900.0421,899796.796.9717,7105001,800762300827
2019-04-26TIPCO6.997.006.766.86-0.1482,6381916.736.9567,3781,7003,6507,5004401,370600
2019-04-25TIPCO7.037.136.967.00-0.0720,954956.877.0217,1544001,4401,002100258600
2019-04-24TIPCO7.147.187.057.07-0.1820,8461547.077.1011,6738002,2032,8501,1551,665500
2019-04-23TIPCO7.327.327.207.25-0.0113,095827.237.2510,735827382572279300
2019-04-22TIPCO7.487.487.127.310.0948,5231777.197.3335,7872,2006,4001,1001,9361,100
2019-04-18TIPCO7.267.267.167.220.0215,785577.067.3212,98891620098983600
2019-04-17TIPCO7.287.357.027.1917,731827.127.2912,1851,0003,038840268400
2019-04-16TIPCO7.297.357.197.215-0.06526,586677.077.3020,7911001323001,2213,542500
2019-04-15TIPCO7.277.327.227.270.0216,436737.207.3013,736200800500700300200
2019-04-12TIPCO7.257.297.257.250.0848,2671167.207.3040,7752,3002,8152201005571,500
2019-04-11TIPCO7.137.207.137.1650.08530,339637.127.1917,1902202621,5001004,9676,100
2019-04-10TIPCO7.047.127.007.080.1275,9331987.027.1242,6521,5001,7001,27518,6961,4008,010700
2019-04-09TIPCO6.997.006.856.96-0.0344,4301756.857.0033,3179001,2001,4801,2203,9132,400
2019-04-08TIPCO6.907.006.806.990.12129,2983376.986.99115,7533003,8025763,1005,167600
2019-04-05TIPCO6.736.886.736.870.1545,982996.866.8841,2465106505001528242,100
2019-04-04TIPCO6.536.726.536.680.17104,2103066.656.7277,59950012,2804,6911,9006,940300
2019-04-03TIPCO6.456.546.456.510.0957,4321606.516.5453,5702001,588900500274400
2019-04-02TIPCO6.356.456.276.420.1971,0911896.426.4449,3515006,1955,9006,8003452,000
2019-04-01TIPCO6.326.346.136.2395,9443306.186.2963,9991,0009,3126,9002,30012,333100
2019-03-29TIPCO6.476.486.116.2450.01571,6253326.176.3254,0262,0003,4182,5621,4008,119100
2019-03-28TIPCO6.266.326.186.23-0.0442,3391776.076.4931,9513006,7008005002,088
2019-03-27TIPCO6.366.546.096.270.0572,9703416.146.3963,2201,3004,3181,7467001,386300
2019-03-26TIPCO6.216.276.156.200.1856,0011865.886.2246,7687003,3121,3004499005222,050
2019-03-25TIPCO6.056.116.006.02-0.1619,6171215.996.2914,8845001,5008305002032001,000
2019-03-22TIPCO6.116.186.006.18-0.0789,0992596.046.3067,5042,6005,4001,2002,5009,795100
2019-03-21TIPCO6.196.286.136.220.08215,3315996.146.32196,3491,4007,5556,1001,6001,727600
2019-03-20TIPCO6.106.206.076.140.11438,2249866.136.20404,76350030,700800261,435
2019-03-19TIPCO6.196.256.036.030.04104,0203866.016.2066,7653,90012,10018,8001,651704100
2019-03-18TIPCO6.016.095.995.990.0331,3771695.956.1418,3201,7002,2381,9221,5105,487200
2019-03-15TIPCO6.096.105.965.96-0.229,908535.956.137,7461001,100300200362100
2019-03-14TIPCO6.176.186.076.180.029,585436.096.207,9771,21320010095
2019-03-13TIPCO6.176.216.126.16-0.0261,9402066.166.2053,8791,6002,9001,4511,300300110400
2019-03-12TIPCO6.126.206.126.180.06196,5911676.166.21190,5811,3002,700600550660200
2019-03-11TIPCO6.106.216.086.120.02115,0142776.016.1566,6283,30015,12613,82810,2005,232700
2019-03-08TIPCO6.016.185.956.10-0.22155,2752586.056.15136,7482,6009,1694,4002451,513600
2019-03-07TIPCO6.346.346.266.30-0.1299,1771966.136.5679,8532005,5005,3805,0003,144100
2019-03-06TIPCO6.436.556.366.4262,2501516.336.6054,5322,1002,7002,52010033265
2019-03-05TIPCO6.306.616.306.420.3154,5052116.396.5344,3101,9003,5002,3986551003422001,100
2019-03-04TIPCO6.146.176.056.13-0.17157,9791806.036.1557,36170069,3187,26017,6005,740
2019-03-01TIPCO6.306.316.246.300.1216,368455.956.3315,200200520190158100
2019-02-28TIPCO6.246.276.166.18-0.1012,638806.136.308,5431,1001,6011,14010054100
2019-02-27TIPCO6.186.346.176.280.1729,116575.966.3220,2782002,2403,7002,100598
2019-02-26TIPCO6.086.156.036.110.02172,0134846.066.19114,5132,10014,32214,00012,50011,4781,3001,800
2019-02-25TIPCO6.236.235.996.09-0.06204,7104785.966.10145,4042,2009,2471,12618,4202,70023,0131002,500