12:05:28 EDT Sun 25 Aug 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
2019-08-23TIPCO4.434.624.364.45-0.0837,2661764.364.5131,5912,400100242,551500
2019-08-22TIPCO4.584.584.494.53-0.0541,280704.464.6130,4987,4002,500882
2019-08-21TIPCO4.544.594.514.580.1513,172464.464.8010,2262009002105001,00036100
2019-08-20TIPCO4.534.534.434.43-0.159,080384.354.497,260300900120100400
2019-08-19TIPCO4.394.644.394.580.2321,3171314.514.6514,3088002,2007006002,609100
2019-08-16TIPCO4.214.354.194.350.0114,961504.254.3512,3232001,000200938300
2019-08-15TIPCO4.204.344.164.345,953334.144.484,845100400150458
2019-08-14TIPCO4.384.434.244.34-0.2231,6091254.264.4325,9198001,4001,1903001,600400
2019-08-13TIPCO4.544.634.514.560.0821,469654.554.6816,4352,80087787340084
2019-08-12TIPCO4.554.554.394.48-0.1170,9871854.374.5538,04640011,00010,5765,8205,145
2019-08-09TIPCO4.654.684.564.59-0.0545,2011464.554.6836,3317003,8004851,3161,3691,200
2019-08-08TIPCO4.664.754.584.640.06156,6144354.544.69123,4402,3005,3551,5851,35917,2755,300
2019-08-07TIPCO4.704.734.434.58-0.6194,1702434.554.6283,5071,3002,0501,7169001,6973,000
2019-08-06TIPCO4.935.334.865.19-0.4091,0202895.115.1968,3641,0004,3005,3121,0002,2005,3443,500
2019-08-02TIPCO5.525.695.435.5950.09562,0622085.485.7346,8966002,9001,4001,7008,366200
2019-08-01TIPCO5.685.685.445.50-0.1637,0271725.415.6429,8049001,3003,300700923100
2019-07-31TIPCO5.625.725.615.660.1129,6821265.525.7123,6074002,1003005002,675100
2019-07-30TIPCO5.545.555.505.550.0343,2651145.495.5527,5544001,9005,9004,4001113,000
2019-07-29TIPCO5.525.575.485.520.0137,9671675.485.5521,2656007,3941,0507005,7581,200
2019-07-26TIPCO5.685.685.485.51-0.3113,311605.525.667,8342002,1001002,100377600
2019-07-25TIPCO5.805.845.765.82-0.327,178435.745.886,117400661
2019-07-24TIPCO5.766.145.746.140.1825,6381466.016.1921,4354001,1005009001,003300
2019-07-23TIPCO5.845.975.635.960.2446,1451785.786.0032,3301,4001,6661,2008401007,709900
2019-07-22TIPCO5.655.725.625.720.1219,502625.655.7518,056200320300150176300
2019-07-19TIPCO5.605.605.485.57-0.0823,6951025.465.6419,8963001,1001001006991,500
2019-07-18TIPCO5.575.655.475.650.1124,1241095.515.6920,7196001,100650500355200
2019-07-17TIPCO5.485.635.485.54-0.0944,8711595.505.6335,3184,5001,8001,4216001,032200
2019-07-16TIPCO5.635.655.595.63-0.1027,055795.625.7021,5053001,8009006501,500400
2019-07-15TIPCO5.645.735.585.73-0.0248,436895.635.7045,336500800800600200200
2019-07-12TIPCO5.755.775.665.75-0.0233,634995.735.8415,1053004,5094,4454,6003,575100
2019-07-11TIPCO5.755.885.385.770.1650,8841955.715.8540,0621,1002,0001,3003,9001,3221,200
2019-07-10TIPCO5.665.755.3655.610.0956,8021915.515.6846,8295001,5209004004,5532,100
2019-07-09TIPCO5.495.565.475.52-0.06645,4841315.405.58387,8875006,1285,0504,700300240,919
2019-07-08TIPCO5.615.635.525.58-0.033,340285.535.632,410100200200200230
2019-07-05TIPCO5.765.765.545.64-0.0718,822505.575.6717,56420066044354
2019-07-04TIPCO5.695.745.6655.710.113,474305.615.731,574200288332300580200
2019-07-03TIPCO5.715.765.605.60-0.2428,3221275.605.7421,8177002,1002,700500205300
2019-07-02TIPCO5.935.945.835.900.078,105565.775.904,5738001,000560500400272
2019-06-28TIPCO5.775.835.725.83-0.0912,841735.715.899,2384001,500700400403200
2019-06-27TIPCO5.985.995.8855.92-0.145,851465.806.032,0941004003631002,194600
2019-06-26TIPCO5.966.115.966.060.2910,706725.956.065,1942008504001,0001,9621,100
2019-06-25TIPCO5.905.905.775.77-0.074,610425.715.973,600200100100200410
2019-06-24TIPCO6.006.005.825.84-0.2216,833555.805.8814,433600400414457429100
2019-06-21TIPCO6.036.116.036.060.035,825336.016.154,00110050080944200
2019-06-20TIPCO5.946.035.946.030.2424,1691055.916.0321,194300100800200600875100
2019-06-19TIPCO5.705.795.665.790.3459,5061955.675.7943,0907005,1003,1758005,741900
2019-06-18TIPCO5.605.605.455.465-0.18559,0801335.385.4933,99030012,2001,38010010,610500
2019-06-17TIPCO5.605.725.605.650.0827,528615.605.7523,7722002,700355100401
2019-06-14TIPCO5.575.625.555.576,164425.575.713,9912002302441001,299100
2019-06-13TIPCO5.515.605.515.590.097,438555.555.615,370500200500520248100
2019-06-12TIPCO5.605.605.485.50-0.0726,361925.415.6120,0205001,5607001003,281200
2019-06-11TIPCO5.615.645.535.570.0265,7501445.485.6533,6608005,3007,9122,30014,6781,100
2019-06-10TIPCO5.705.725.545.55-0.1536,9181005.495.5918,8884002,22048050013,785645
2019-06-07TIPCO5.855.855.695.70-0.1749,1791525.605.7834,6503001,2905,4004,2002,639700
2019-06-06TIPCO6.016.015.805.83-0.2613,750705.805.967,7053,400542003912,000
2019-06-05TIPCO5.826.095.656.090.1922,102815.706.1518,3127681001,1003221,500
2019-06-04TIPCO5.755.965.755.900.1314,526985.815.9911,127500692600500300607200
2019-06-03TIPCO5.755.915.705.77-0.0219,3271095.705.8912,8255001,3009005003,20993
2019-05-31TIPCO5.925.925.7455.79-0.1364,9991275.705.9519,5371,6001,50076460040,698300
2019-05-30TIPCO5.895.985.815.928,609485.856.006,604900600100105300
2019-05-29TIPCO6.046.045.735.92-0.1917,987675.895.9413,1094001,2875002,391300
2019-05-28TIPCO6.126.146.076.09-0.045,437275.966.143,1053001828001,050
2019-05-27TIPCO6.156.226.076.140.0231,296816.126.2129,556100600300240200300