16:47:21 EDT Mon 21 Oct 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
2019-10-21TJE3.103.233.093.160.06646,0802,5413.143.16385,48050,30079,9755,9541,50039,40038,4613,00041,710
2019-10-18TJE3.053.153.033.100.04684,7992,4803.083.13425,34735,30089,8529,2171,68533,10041,0981,10048,100
2019-10-17TJE3.023.092.973.060.04570,3692,5023.023.07321,53251,80096,82912,7511,60029,10018,2572,90035,600
2019-10-16TJE3.053.142.983.02-0.03891,9503,5253.013.05512,79258,000153,0918,6683,90052,20052,0991,50049,700
2019-10-15TJE3.013.152.943.050.13956,7843,0573.033.05661,08363,480133,06910,6681,20025,30024,1841,70036,100
2019-10-11TJE2.872.982.802.920.06758,1963,5832.882.93371,35286,700135,03013,0766,49870,40038,6403,30033,200
2019-10-10TJE2.762.982.612.860.241,368,2635,1932.832.88934,881131,90096,92517,3263,65447,00049,77780085,800
2019-10-09TJE2.832.832.542.62-0.181,539,5374,9152.602.671,091,16487,585130,72024,44414,65092,10054,71242,362
2019-10-08TJE2.972.972.782.80-0.261,039,9315,2802.792.83552,79495,90091,70019,48611,200115,90078,4512,30072,200
2019-10-07TJE3.073.102.993.06-0.01598,9193,1213.033.07336,39065,80049,5409,2031,60067,30011,43620057,450
2019-10-04TJE2.983.152.963.070.02857,7882,8913.033.09612,47072,20048,0188,83768542,20023,8781,60047,900
2019-10-03TJE3.023.092.893.050.08751,0193,3253.033.06427,58761,400153,59113,8723,09042,8009,67960038,400
2019-10-02TJE2.843.072.692.970.121,691,2106,1802.893.021,031,484243,25089,88224,4224,554160,80071,2184,00060,200
2019-10-01TJE3.123.332.812.85-0.292,018,0897,4592.812.891,449,170127,800123,28631,84810,830123,90054,5553,10093,600
2019-09-30TJE2.903.332.733.140.224,245,04411,5873.113.143,155,177287,618234,07256,32329,457179,20060,8719,300233,026
2019-09-27TJE2.202.972.202.920.653,515,56410,7462.882.932,319,670380,618275,47850,88711,326121,00069,4354,600282,550
2019-09-26TJE2.462.512.142.27-0.192,637,3758,2052.252.311,245,599260,100512,59277,58739,022137,300243,4736,100114,302
2019-09-25TJE2.062.482.032.460.381,894,1706,4312.462.471,255,87086,500209,97347,94717,87567,10037,805300170,800
2019-09-24TJE2.102.121.982.08-0.021,195,0994,1512.062.08529,17487,800230,67035,57425,539172,80042,3422,80068,400
2019-09-23TJE1.992.121.912.100.152,415,1455,3572.032.111,027,557103,900681,08361,83418,690131,800269,5818,700112,000
2019-09-20TJE1.982.081.951.95-0.034,699,4305,5661.942.053,556,995115,969452,75793,14567,200180,100167,96420065,000
2019-09-19TJE2.062.111.971.98-0.07647,8221,8821.971.98358,61332,700136,19516,0002,70051,20016,21420034,000
2019-09-18TJE1.952.121.902.050.081,118,3582,8782.012.08690,19159,360150,00064,4283,33785,00017,3421,60047,100
2019-09-17TJE2.162.161.951.97-0.201,194,3953,9431.951.98594,92280,000197,76149,8229,400136,00024,243200102,047
2019-09-16TJE2.032.351.982.170.191,781,7555,8362.142.171,068,605113,680392,70323,8004,87633,30056,02188,770
2019-09-13TJE1.942.071.881.980.021,727,8406,1251.972.00963,45789,190403,25553,74419,80958,10062,58450077,201
2019-09-12TJE2.102.101.851.96-0.172,638,5078,5241.951.971,300,67082,039494,80063,82025,865244,300374,41360051,900
2019-09-11TJE1.612.161.602.130.462,010,3608,2202.092.151,275,40375,700299,53853,0208,88085,700102,119107,900
2019-09-10TJE1.601.691.541.670.061,271,2905,8131.621.69722,21131,700187,20571,70022,40081,00061,47493,400
2019-09-09TJE1.691.711.581.61-0.06820,8923,6361.601.62457,86442,429137,46444,2604,82169,80024,45410039,700
2019-09-06TJE1.661.741.631.670.011,066,7274,9721.661.68571,74555,800163,65035,81511,266152,00026,75149,700
2019-09-05TJE1.451.681.441.660.221,808,8966,5621.591.68976,76759,440362,05246,3406,844124,30010,053223,000
2019-09-04TJE1.501.511.421.44-0.081,137,5773,5531.441.45699,64221,400172,80956,76024,300103,90018,46640,300
2019-09-03TJE1.471.541.431.520.061,997,9245,0561.511.531,228,507135,000293,70088,95335,71784,30080,24743,600
2019-08-30TJE1.521.521.431.46-0.041,670,6553,6361.451.471,097,52577,000218,22838,30011,11078,90065,9921,90081,700
2019-08-29TJE1.581.581.461.50-0.071,638,0193,8171.491.501,001,32659,520274,45043,49411,125127,70032,70420065,000
2019-08-28TJE1.551.591.521.570.03812,5254,0611.551.57268,29965,100131,43039,8503,260152,00081,52040070,666
2019-08-27TJE1.651.701.521.54-0.091,870,0815,5461.531.561,301,39175,800307,24765,2675,37237,90035,70439,000
2019-08-26TJE1.551.6651.511.630.113,608,6306,5751.601.642,694,771133,036377,07061,84018,790194,60045,92380081,800
2019-08-23TJE1.581.641.511.52-0.044,072,8904,2171.511.543,482,58576,900216,50051,0007,750145,90053,55520038,500
2019-08-22TJE1.621.771.541.56-0.012,050,2815,2031.561.571,199,498128,235379,190103,60024,25037,70091,70886,100
2019-08-21TJE1.701.731.561.57-0.181,892,9645,2931.571.581,009,134110,780385,94288,4276,65758,700118,169115,155
2019-08-20TJE2.032.051.751.75-0.322,115,5995,5321.741.751,138,573114,950477,72079,28011,825127,80050,961200114,290
2019-08-19TJE2.182.232.012.07-0.172,568,1747,4782.052.081,477,621153,723504,87990,53117,228121,00087,7772,000113,015
2019-08-16TJE2.262.451.882.24-0.234,909,53914,1682.232.262,778,481556,498536,066181,29331,198160,500345,5281,100318,875
2019-08-15TJE2.863.152.372.47-1.655,669,25719,7682.472.503,597,080599,458618,688217,29750,921153,300119,438300312,775
2019-08-14TJE4.134.244.084.120.02707,6172,9934.114.16359,40232,800188,44316,54010,99244,20019,24050035,500
2019-08-13TJE4.164.244.054.10-0.091,505,6523,9674.074.10691,196112,500490,56828,11716,20081,00034,4192,80048,852
2019-08-12TJE4.454.484.174.19-0.18726,1382,8894.184.20443,45366,200142,90011,6548,15033,8002,24710017,634
2019-08-09TJE4.284.534.224.370.08904,6573,3834.374.45601,32092,60096,33612,8808,96736,50085450054,700
2019-08-08TJE4.194.294.164.290.13476,3272,1924.274.30225,24367,150110,1734,6003,82536,2006,33622,800
2019-08-07TJE4.174.224.104.16-0.04782,0633,1824.144.18400,90382,849158,5369,52010,80075,30018,65530025,200
2019-08-06TJE4.494.564.144.20-0.491,539,0724,8634.184.22848,964246,700242,96012,3506,45071,70034,21110074,537
2019-08-02TJE4.624.714.574.690.06640,1352,1164.644.69229,303231,100107,2754,0902,20034,8008,36723,000
2019-08-01TJE4.574.694.534.630.04494,0711,8864.614.66204,466134,80073,4785,0202,75440,00016,45310017,000
2019-07-31TJE4.594.684.554.590.01820,4342,8604.564.63317,607265,300153,6006,6893,87646,6002,36224,400
2019-07-30TJE4.504.634.364.580.05754,4143,0214.534.62347,572131,600153,4939,0435,00049,80010,10647,800
2019-07-29TJE4.774.784.504.53-0.221,047,5623,4624.514.53506,997191,700241,0554,2224,60041,5009,38860047,500
2019-07-26TJE4.834.904.714.75-0.03825,6262,5604.724.80349,639284,800124,7073,8092,70037,0003,77140018,800
2019-07-25TJE4.704.944.654.780.061,363,4974,7794.774.81677,218259,800293,35529,6241,90059,9004,90036,800
2019-07-24TJE4.864.864.584.72-0.191,102,3593,7934.704.73492,105292,700172,94913,7305,59037,80016,78510070,600
2019-07-23TJE5.335.334.854.91-0.833,700,16011,8524.884.932,053,653510,813712,884110,65715,35881,300105,971400109,124
2019-07-22TJE5.745.785.665.74-0.01724,5162,7745.725.75285,940240,700153,8609,0505,62914,5001,7371,50011,600