17:19:03 EDT Fri 19 Jul 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
2019-07-19TOBE1.271.321.271.27-0.0187,3152761.251.2944,6093009,3823,4362,67113,5009,8173,600
2019-07-18TOBE1.301.311.271.28-0.0585,9182771.271.3252,2461,20010,1224,6144,72410,7009111,401
2019-07-17TOBE1.301.341.301.330.0369,9431861.331.3455,6258,6052,0072,1005001,006100
2019-07-16TOBE1.341.351.291.30-0.06223,6914851.301.35113,30937,47211,84613,0204,70041,7421,602
2019-07-15TOBE1.361.451.341.36-0.03191,1441,0191.341.36122,21725,1748,26710,82811,0002,87110,787
2019-07-12TOBE1.391.411.371.39-0.0293,6702841.381.4125,4011008,5201,55621,02626,90010,067100
2019-07-11TOBE1.431.451.411.41-0.0343,6591691.411.4513,20012,7831,3988,9715,8001,507
2019-07-10TOBE1.441.481.411.43-0.0163,5822931.421.4427,957837,7093,7816,98613,6003683,098
2019-07-09TOBE1.391.461.371.440.04177,1303871.421.4499,5631,00014,3092,2234,18550052,0503,300
2019-07-08TOBE1.381.431.361.400.0272,1213161.361.4142,39813,0753,5998,2521,7005972,500
2019-07-05TOBE1.411.411.371.3873,8202901.351.4233,5008,6172,9758,9001,00018,828
2019-07-04TOBE1.351.441.331.380.01194,9042541.321.42175,0701,7008,1375002,2991,7007985004,200
2019-07-03TOBE1.431.441.361.37-0.0782,1003461.371.4463,2955119,0771,0753,4472,8001,195700
2019-07-02TOBE1.561.561.421.45-0.11128,7413991.441.4796,9711211,8222,9117,7352007,4901,600
2019-06-28TOBE1.641.691.541.56-0.04153,1734211.551.5692,72675720,8145,3005,16530023,9114,200
2019-06-27TOBE1.561.731.551.600.02195,8187361.601.69154,4322,10013,9246,20711,2688003,7761003,211
2019-06-26TOBE1.531.651.531.580.06271,7429501.551.62183,4725730,60334,79212,0064,1004,1122,600
2019-06-25TOBE1.501.541.471.51-0.0185,0744401.491.5445,1888,3538,6598,80010,9001,8741,300
2019-06-24TOBE1.531.541.501.50-0.0375,8643381.501.5446,29412,3964,7081,4429,800624600
2019-06-21TOBE1.491.601.491.530.0381,4303351.531.5543,45124,5905,7985,6721,100619200
2019-06-20TOBE1.471.571.431.500.05320,8009101.501.53193,94714255,5449,72523,3321,7002,00834,402
2019-06-19TOBE1.551.551.421.45-0.10182,3894031.451.48146,57447818,7144,9498,0501,7008231,101
2019-06-18TOBE1.471.581.451.550.06276,2484651.521.55207,7529027,0007,61013,8419006,60112,454
2019-06-17TOBE1.391.591.321.500.09412,7719631.491.50263,3533,60050,0378,88237,13617,10015,96316,700
2019-06-14TOBE1.461.481.391.405-0.075306,1256181.401.44147,86397186,19113,61627,5187,10016,9735,893
2019-06-13TOBE1.721.721.481.48-0.22581,9351,7761.471.53298,5452,00077,27227,87031,54932,50090,19922,000
2019-06-12TOBE1.871.871.601.70-0.23570,2121,3971.601.71433,2393,64235,90625,73624,6599,40018,03010019,500
2019-06-11TOBE2.152.151.851.93-0.28183,4766211.901.93116,1053,07210,4356,1395,92134,7002,1045,000
2019-06-10TOBE1.802.231.802.151.86234,1905972.102.21135,9331,5074,80017,19147,3016,6008,45812,400
2019-06-07TOBE0.2650.290.2650.290.02664,8702960.280.29405,5161,00023,84542,33851,54511,5009,626119,500
2019-06-06TOBE0.2850.2850.270.27-0.01424,7492570.270.275254,1393,00011,63726,83560,45050,5004,68813,500
2019-06-05TOBE0.280.2850.2750.28-0.005869,5794260.280.285554,09310,70017,75318,53012,4209,046159,03750087,500
2019-06-04TOBE0.280.290.280.2850.005339,1171690.280.285145,98115,92513,45017,19714,87510,0002,189119,500
2019-06-03TOBE0.280.3050.270.28-0.01615,8014140.280.285436,8499,00021,56032,74461,25714,5005,89134,000
2019-05-31TOBE0.290.2950.280.29-0.01590,3972730.2850.29245,00835,000114,50021,11986,80144,5002,73440,735
2019-05-30TOBE0.3050.310.2950.30463,0643300.300.305215,68442,50020,72521,46144,07411,00053,62054,000
2019-05-29TOBE0.290.310.280.3050.032,868,9929450.300.3051,778,739253,000111,350136,900252,53954,00069,264213,200
2019-05-28TOBE0.3350.3450.2750.275-0.068,560,6641,3450.2750.3156,824,795114,000211,644119,957360,31433,500739,754156,700
2019-05-27TOBE0.350.350.330.335-0.005225,9663030.3350.35112,8154,2003,2479,66538,50920,00016,03021,500
2019-05-24TOBE0.330.350.330.340.015587,9924800.340.35273,056114,00032,35049,14854,11813,50029,32022,500
2019-05-23TOBE0.3350.3550.3250.325-0.0251,241,7251,1030.3250.355651,576152,00028,12060,132118,97691,50015,921123,500
2019-05-22TOBE0.370.3850.340.35-0.0251,567,0871,0680.350.355737,378203,500149,40043,137180,65352,50059,519141,000
2019-05-21TOBE0.400.410.3750.375-0.0252,033,2191,0380.3750.385633,515170,500123,50060,318132,65997,500497,427317,800
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