07:23:56 EDT Mon 20 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
2019-05-17TOBE0.4050.4150.3850.400.0151,258,3308860.400.41449,201144,000158,000117,02899,46359,500117,238113,900
2019-05-16TOBE0.390.400.3850.3950.011,331,3685550.3850.395207,255112,5007,70038,60059,8905,00021,260879,163
2019-05-15TOBE0.400.410.3850.385-0.025736,4666160.3850.41297,85986,50013,43032,62373,22828,00084,326120,500
2019-05-14TOBE0.420.420.400.41-0.005974,2859030.400.41366,516246,50014,60274,647122,47867,50030,24251,800
2019-05-13TOBE0.420.450.410.42-0.005532,7773580.4150.42233,62185,50016,85632,437108,50020,5008,36327,000
2019-05-10TOBE0.390.4350.390.4250.035657,3774900.4250.435352,857104,5009,75345,39178,00014,50011,37650040,500
2019-05-09TOBE0.3950.4050.390.39-0.005413,2372930.390.40161,98998,0004,76516,30076,29016,00010,39329,500
2019-05-08TOBE0.400.400.3850.3950.005322,8802440.3950.405133,25055,0002,09144,92964,0548,0003,55612,000
2019-05-07TOBE0.400.4050.390.39-0.02363,6902370.390.395161,90044,5002,47238,51588,6758,5003,02816,100
2019-05-06TOBE0.3950.4150.3850.410.01649,6003640.410.42379,9098,5008,42216,70018,42614,000152,64351,000
2019-05-03TOBE0.380.4150.3750.3950.025513,2353440.3950.40250,36643,00013,60011,28687,52731,5005,95670,000
2019-05-02TOBE0.380.3850.370.375-0.005464,1123160.370.40223,16336,50010,60111,02582,00040,00014,82346,000
2019-05-01TOBE0.4050.4050.3750.38-0.01569,6803870.380.39300,05726,50020,57427,00249,20537,5005,842103,000
2019-04-30TOBE0.410.4250.390.39-0.03724,2832800.390.40274,3367,0005,9654,119125,38511,000224,47872,000
2019-04-29TOBE0.430.450.4150.42-0.02426,1102590.420.425264,34663,5005,4308,12329,3505,0002,36148,000
2019-04-26TOBE0.4650.4650.430.44-0.025401,4723390.440.45206,02645,0005,21816,24756,75024,50012,23135,500
2019-04-25TOBE0.460.480.4550.465-0.005711,5064180.450.47479,64579,00019,80018,40033,30026,0008,86146,500
2019-04-24TOBE0.510.520.4650.47-0.042,152,7507820.470.475654,710123,89047,08346,252178,52722,500435,588131,500512,700
2019-04-23TOBE0.4950.510.4750.510.032,341,4877890.490.521,105,37589,90042,660139,267272,90625,00077,479588,900
2019-04-22TOBE0.440.480.440.480.051,337,6005060.4750.48794,71055,00072,8007,945126,40014,50080,245186,000
2019-04-18TOBE0.420.440.420.430.0151,436,3545620.430.435719,49998,00056,206112,45788,60512,500134,087215,000
2019-04-17TOBE0.4050.430.400.420.0151,272,7025270.4150.43802,15424,00027,42033,973205,00034,5006,7311,000137,924
2019-04-16TOBE0.3950.4050.3950.4050.015351,0142680.400.405162,40027,40012,73511,15262,60014,0007,52750052,700
2019-04-15TOBE0.400.4050.390.39-0.0151,577,5034400.390.40766,906221,500281,10027,670122,0009,0007,627141,700
2019-04-12TOBE0.390.410.390.4050.0151,014,5952920.4050.41677,07547,50010,53416,350104,4498,00030,387500119,800
2019-04-11TOBE0.380.3950.380.393,009,7232510.3850.3951,510,152595,500699,57330,80079,1152,0007,38385,200
2019-04-10TOBE0.380.3950.380.38-0.011,475,2646060.380.39637,916301,500207,1816,590108,5259,00040,652163,900
2019-04-09TOBE0.390.3950.3850.390.005289,9942060.3850.395105,38791,00033,8582,37917,8751,5002,99535,000
2019-04-08TOBE0.3750.400.3750.3850.015861,8974540.3850.395468,661123,000106,3009,44981,0005,0004,68763,800
2019-04-05TOBE0.370.380.360.370.01712,9353620.370.38296,62589,50019,78819,30240,74442,500168,07636,400
2019-04-04TOBE0.3650.3750.3550.365-0.005374,9592760.360.37107,87843,50036,55015,33380,00059,0004,69828,000
2019-04-03TOBE0.3550.380.3450.370.015995,8385710.370.375625,1896,50068,36022,002126,50065,50037,78744,000
2019-04-02TOBE0.360.3650.3450.355-0.005929,7774750.3450.355401,19259,50070,38735,532124,50055,5005,666177,500
2019-04-01TOBE0.370.3750.360.36-0.005456,6362530.360.37203,7251,00088,35936,94885,0007,0009,10425,500
2019-03-29TOBE0.390.390.3650.365-0.021,133,9135530.3650.375737,62033,50095,56036,150113,80726,50015,27675,500
2019-03-28TOBE0.3750.3850.370.385671,9331940.3750.385289,1823,78047,5004,40047,3803,00048,691228,000
2019-03-27TOBE0.3850.390.3750.3851,065,6333790.3750.385698,62874,00076,0307,172122,34810,50056,31120,644
2019-03-26TOBE0.3850.390.380.3850.005910,5464690.3850.39508,5101,500147,7343,43083,23814,00068,53483,600
2019-03-25TOBE0.390.3950.3750.38-0.0151,831,6005280.380.385836,98346,00069,80026,30059,18919,500650,328123,500
2019-03-22TOBE0.4250.4250.390.395-0.02896,9053350.390.40594,38532,00010,50022,41942,68912,00015,412167,500
2019-03-21TOBE0.3950.450.3950.4150.023,268,2591,3350.4050.4151,818,389523,714288,55742,033155,58930,500205,377204,100
2019-03-20TOBE0.3850.3950.380.3950.0152,934,2937250.3850.3951,430,104484,500323,3597,70144,18911,500558,59074,350
2019-03-19TOBE0.3850.3950.380.381,548,0706720.380.395788,455114,100153,92826,02666,1897,500278,372113,500
2019-03-18TOBE0.390.390.3750.38-0.01775,9024310.380.39354,0312,00010,40095,14368,80413,000118,524114,000
2019-03-15TOBE0.390.400.380.390.0059,454,1561,0300.3850.408,104,60624,85042,265143,649277,22537,000477,426500346,635
2019-03-14TOBE0.3950.400.3850.385-0.011,041,8489220.3850.395398,93318,50022,2128,19656,73784,500395,27057,500
2019-03-13TOBE0.3950.4050.380.395-0.011,554,5891,1410.3950.40987,70435,50058,80020,62376,15267,500167,810140,500
2019-03-12TOBE0.4050.410.3850.4050.0052,572,1221,7030.3950.4051,690,16125,50055,17354,763150,084267,00082,9411,000245,500
2019-03-11TOBE0.3950.4150.380.401,331,0091,3470.390.415726,96240,300117,43945,00092,485141,50029,323138,000
2019-03-08TOBE0.410.4250.380.40-0.012,640,5681,4770.390.401,219,72779,500207,943114,918594,676114,50057,459251,845
2019-03-07TOBE0.460.4650.400.41-0.062,736,2021,3200.410.421,364,114120,500278,175123,688338,39451,000206,9312,500250,900
2019-03-06TOBE0.490.490.4650.47-0.015959,1267970.4650.48459,47853,91556,45915,658132,77247,000107,27686,568
2019-03-05TOBE0.490.4950.470.485-0.0051,157,5147840.4750.495604,43818,50041,6506,934115,533148,000131,9592,50088,000
2019-03-04TOBE0.520.530.490.49-0.011,198,3937960.490.51697,58316,000104,24929,163178,49381,00033,4054,00054,500
2019-03-01TOBE0.460.520.460.500.0451,271,0297940.500.51654,638100,700231,00118,73298,40259,0009,0565,00094,500
2019-02-28TOBE0.4750.480.4550.455-0.015669,6434960.4550.47345,86961,70045,50014,403124,07721,00012,09445,000
2019-02-27TOBE0.4550.490.4550.470.015745,4298360.470.475256,81347,61025,84411,512123,912188,50040,73850,500
2019-02-26TOBE0.4550.460.450.455756,2026670.450.46304,59336,00032,6007,605114,91362,000155,9916,00036,500
2019-02-25TOBE0.470.470.4550.455-0.011,102,1696910.4550.465583,08238,01121,48712,412252,91235,00032,265127,000
2019-02-22TOBE0.480.4850.4650.465-0.025840,2855430.4650.47396,12680,60014,2007,669202,98221,50012,208105,000
2019-02-21TOBE0.490.490.480.49670,3554510.480.49467,75618,00010,1009,83963,54136,50012,11952,500