20:30:24 EDT Sat 15 Jun 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
2019-06-14TPBL24.7524.7524.0024.00-0.695,1663224.0024.413,650501,100266100
2019-06-13TPBL25.0025.0024.4824.69-0.132,4542324.2124.781,9751131809591
2019-06-12TPBL24.8524.8824.7724.820.052,3422124.7524.841,9005024250100
2019-06-11TPBL24.2424.8724.2424.6650.5655,2134324.4424.854,1952002576726
2019-06-10TPBL24.2124.2224.0524.10-0.153,1802124.1024.242,680200300
2019-06-07TPBL23.4424.2523.4124.080.8315,2585223.6124.2514,212400646
2019-06-06TPBL23.1023.2523.0623.25-0.141,9851623.1923.501,79643146
2019-06-05TPBL23.3023.4023.0223.390.313,6622323.2123.393,358100204
2019-06-04TPBL23.4623.4623.0023.080.592,4712522.8823.322,301170
2019-06-03TPBL22.2822.7522.2822.50-0.0315,3013822.4322.913,20016236011,579
2019-05-31TPBL22.5522.5522.2622.536,0764022.3322.535,8281772546
2019-05-30TPBL22.6922.6922.5022.53-0.193,7401922.5322.952,40070059581
2019-05-29TPBL23.3523.3522.7222.72-0.341,2511422.5522.801,0401110100
2019-05-28TPBL22.7523.1222.7523.060.312,4441322.5723.292,30010134
2019-05-27TPBL22.7622.7622.7522.750.061,3091122.7523.471,0008301
2019-05-24TPBL22.3322.8522.2622.690.564,0602122.5523.041,8451001151002001,700
2019-05-23TPBL22.4822.4822.1322.13-0.378581322.0222.503251156412
2019-05-22TPBL22.4522.5022.2522.500.053,1842822.2522.502,30085614185
2019-05-21TPBL22.4022.7522.1822.452,6722422.2922.501,39841363798
2019-05-17TPBL23.2823.4522.2622.45-1.0513,66710922.4522.9311,7101,4001556
2019-05-16TPBL23.3623.5023.3623.500.089231123.3523.6072031172
2019-05-15TPBL23.1723.6823.1723.42-0.493,2492823.4023.602,900349
2019-05-14TPBL23.1123.9323.1123.910.416,4014423.6623.953,413700228023001,164
2019-05-13TPBL23.9423.9423.4023.50-0.476,5794523.4923.934,604365666100644200
2019-05-10TPBL23.1223.9723.1223.970.0711,0275223.2923.978,4203501,232100825100
2019-05-09TPBL21.9223.9021.9223.901.649,1345323.0023.907,211147353300923200
2019-05-08TPBL22.0422.2622.0122.240.158,2163522.2522.292,629755271,1003,885
2019-05-07TPBL21.4222.2921.4222.09-0.0118,7338122.0022.3913,5776341,8064008161,500
2019-05-06TPBL21.8222.1621.8222.10-0.151,4021222.1022.39800100110392
2019-05-03TPBL22.3522.3522.1222.258,1505122.1222.395,0251,0001,58540500
2019-05-02TPBL22.0122.5322.0022.250.25513,4225222.0022.265,376306501,1112,6983,557
2019-05-01TPBL21.9622.0321.9621.995-0.1557,9443921.9022.102,850401,2002,842300412300
2019-04-30TPBL21.9922.2021.9922.150.156,6433122.0022.214,9001,300143100200
2019-04-29TPBL21.7122.1021.7122.00-0.026,9725422.0022.133,3951001,2461,381850
2019-04-26TPBL22.0122.1022.0122.020.022,1722121.9522.131,000100818254
2019-04-25TPBL22.0622.1021.9122.001,1931422.0022.101,032161
2019-04-24TPBL22.1322.1321.9822.00-0.115,4723022.0022.102,805496942,077
2019-04-23TPBL21.6222.1321.6221.910.288,9585521.9022.133,8402151002,7452,058
2019-04-22TPBL21.7721.9121.5721.63-0.336,8534521.6021.975,2001841001,069300
2019-04-18TPBL21.9022.0021.9021.96-0.043,5962621.8322.132,050100245401800
2019-04-17TPBL22.0322.1922.0022.0014,9013422.0022.254,2515050010010,000
2019-04-16TPBL21.9322.0221.9322.00-0.052,1222522.0022.2985063235110864
2019-04-15TPBL21.6422.2521.6422.059,0536621.9422.295,75033376632,300
2019-04-12TPBL22.3122.4322.0122.05-0.084,8001921.9422.291,4002002003,000
2019-04-11TPBL22.1422.1822.0122.180.0424,9322121.9222.8390915018628723,400
2019-04-10TPBL21.9522.2521.9422.147,3854122.0622.153,2703003009292,586
2019-04-09TPBL22.0022.2822.0022.140.0928,2074022.1422.704,19020015546223,200
2019-04-08TPBL22.5822.7021.9422.05-0.7120,5258221.9322.2018,460505001,215300
2019-04-05TPBL22.4223.0022.4222.76-0.29112,3127422.7622.848,0421008003,170100,200
2019-04-04TPBL22.0923.0822.0923.051.1014,1618722.2523.0510,9331009781,250100800
2019-04-03TPBL21.8622.1021.8621.950.207,1035121.8122.083,1001003002,903700
2019-04-02TPBL22.0322.1421.7021.75-0.178,9097421.5322.134,2881,0003501,7711,500
2019-04-01TPBL21.9422.3021.9021.92-0.3713,1808221.9022.3910,1266403001,000250864
2019-03-29TPBL21.9822.2921.9522.290.295,8285121.9222.731,9781,6002001006501,300
2019-03-28TPBL22.1222.2421.9022.00-0.287,2447122.0022.753,850981,320600200776400
2019-03-27TPBL22.4822.9722.1222.28-0.5811,0148322.1622.554,5601,3004672001,6202,867
2019-03-26TPBL22.4423.0521.8122.860.6116,78311921.8123.0011,1399001,4111,2681004651,500
2019-03-25TPBL22.0222.4022.0222.250.0312,6848522.2522.395,0002,3655741,0001803,565
2019-03-22TPBL22.2322.6622.0322.22-0.4628,58512621.9622.9519,8772001,6032903,1253,490
2019-03-21TPBL22.4123.1222.4122.680.27238,1898722.5023.126,0781,700511100200800228,800
2019-03-20TPBL22.1722.5721.9122.570.1213,2129622.3722.607,1896001,7437001,9801,000
2019-03-19TPBL22.1222.9322.1222.35-0.4045,3118722.2522.604,3961004,5361,0102002,06933,000
2019-03-18TPBL22.2022.9421.9022.750.6421,08812022.5522.757,3373,7004,545566503003,4901,100