06:52:58 EST Mon 18 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-15TPBL23.9924.0023.8624.004,1402923.8524.002,1002003001,17030070
2019-02-14TPBL23.5024.0023.37524.000.334,3302723.1124.002,67550016986900
2019-02-13TPBL23.6923.9123.6323.880.073,8682523.7523.882,650100409709
2019-02-12TPBL23.9823.9823.1323.810.418,8956423.3024.006,3641001501,161820300
2019-02-11TPBL23.3823.6423.23523.640.096,3613923.1724.003,3692911,823878
2019-02-08TPBL23.7923.9523.2423.55-0.313,6053223.0023.551,850700200855
2019-02-07TPBL22.7423.9922.7423.86-0.2110,8264823.3024.152,4112005902004006,625400
2019-02-06TPBL23.8224.0723.7124.070.062,2641923.6024.2591340054100797
2019-02-05TPBL24.0024.2923.8523.85-0.148,8916323.5324.205,759400100100282,204300
2019-02-04TPBL23.7724.0023.4323.990.09510,4328022.2224.007,747220845400520700
2019-02-01TPBL23.5523.9723.5323.8950.54521,2687823.8024.006,4033007503001008,7664,649
2019-01-31TPBL22.7323.7522.7323.350.417,9855423.0023.494,842600800145550548500
2019-01-30TPBL22.3123.0222.3023.020.7710,2306122.8523.157,3691005008004611,000
2019-01-29TPBL21.3122.2521.3122.250.0912,6806221.9422.268,4201501,5002,110500
2019-01-28TPBL22.7622.7822.0222.16-0.845,3054521.9022.242,501400600192001,385200
2019-01-25TPBL23.2423.2422.6423.00-0.159,9825323.0023.236,6401001001003,042
2019-01-24TPBL22.9023.4522.9023.150.2012,9207122.5223.4011,123100297400900100
2019-01-23TPBL23.5723.5722.7223.00-0.516,4214822.1123.454,871300200200750100
2019-01-22TPBL23.3523.5623.3123.516,3673423.2523.564,1692484003001,150100
2019-01-21TPBL23.5723.6023.4723.51-0.058,7833123.0023.604,91820050153,600
2019-01-18TPBL22.8223.7122.8223.560.9517,0607823.3423.729,3703002,7005001,1001,4901,600
2019-01-17TPBL22.8822.8822.5922.619,7227822.1522.815,1205503007001,8521,200
2019-01-16TPBL22.8822.8822.5122.65-0.207,8725322.1022.945,001800538168400765200
2019-01-15TPBL22.2122.8522.2122.850.1814,8847922.5622.859,4174015001033,0631,400
2019-01-14TPBL22.6222.9922.4522.670.138,4594822.3722.776,035440385500999100
2019-01-11TPBL22.1623.1122.0422.540.4217,8939922.5423.2111,2342009369001,2003,223200
2019-01-10TPBL21.9822.2321.9021.90-0.154,7053621.9022.191,7208002203152001,150300
2019-01-09TPBL21.2422.1421.2321.910.6666,3235621.7522.253,40010055,4004855002006,238
2019-01-08TPBL20.7921.5020.5321.250.7526,8548920.8522.2511,9097001,2009453,5006,9001,700
2019-01-07TPBL20.2820.5420.2120.43-0.0121,0447820.2021.0010,0005003006001,9006,2441,500
2019-01-04TPBL20.0120.5320.0120.440.4411,4918920.4420.804,2301001141,4003,0642,583
2019-01-03TPBL19.9120.5119.9120.00-0.0615,95012919.9020.5011,8021001,1005002,048400
2019-01-02TPBL19.6220.2219.6220.02-0.539,0973919.9920.356,0402002833001,574700
2018-12-31TPBL20.2020.6320.1520.280.2819,2029020.2720.8215,5163002001756002,211200
2018-12-28TPBL21.1621.1619.9320.00-0.1035,26615720.0020.4026,8151009002,1006754002,0762,200
2018-12-27TPBL20.0120.3819.4820.100.7211,7735920.0020.677,8561007003001002001,3171,200
2018-12-24TPBL19.9919.9919.3319.38-0.224,7033019.3519.793,753200500250
2018-12-21TPBL19.2320.2019.1419.60-0.2814,1986719.3719.929,5006002001,3101,2881,300
2018-12-20TPBL19.0120.2819.0120.060.6620,12411119.2720.1612,2789004001,0111002002,9932,242
2018-12-19TPBL19.0120.5719.0019.400.2429,23012419.3922.5022,3851,0004002923,5531,600
2018-12-18TPBL18.3719.2218.3719.160.4158,3677019.0019.179,5991001761721,67046,650
2018-12-17TPBL18.9019.3318.1418.75-0.6454,28522318.3818.9128,4822,9001,7007194533002,49417,237
2018-12-14TPBL20.1820.2319.2419.39-0.9531,24814619.2219.7516,3226,6812,1004753003,4701,900
2018-12-13TPBL20.2320.3520.1220.35-0.056,4303120.2520.401,3791,4001,0001,0911,560
2018-12-12TPBL20.5021.0720.3420.400.0517,8779520.4020.607,4514,9006001,6582791,4891,500
2018-12-11TPBL20.5420.5520.2620.28-0.1511,8193420.2520.642,4981,0001701814207,550
2018-12-10TPBL21.0021.0220.2320.43-0.574,9414420.4320.692,973600100151,053200
2018-12-07TPBL21.7521.7520.8020.81-0.8218,4587820.8021.226,7984004001072,2638,490
2018-12-06TPBL22.0922.0921.6021.63-0.5426,3765021.6021.997,1501,60066001017,010
2018-12-05TPBL22.0022.2522.0022.050.0518,2452322.0522.257,1131,1004252079,400
2018-12-04TPBL22.3822.3822.0022.00-0.3713,2686621.9122.337,5031,0004002003,0651,100
2018-12-03TPBL22.1022.3722.0022.370.1911,4566722.0022.396,1582,6006005652001,233100
2018-11-30TPBL22.1522.1821.9922.00-0.0112,6834921.8222.197,8502,0001,200300701,263
2018-11-29TPBL21.9922.1821.8322.010.0112,9525121.8222.1910,1161,60050986200
2018-11-28TPBL21.8322.1221.8322.000.0529,7908821.8122.1823,3951,7009002002003,395
2018-11-27TPBL22.0222.3121.7321.95-0.244,7463621.7021.991,6331,900200913100
2018-11-26TPBL22.4822.4822.0022.030.339,4674222.0122.226,838500500741,555
2018-11-23TPBL21.9422.07521.6921.70-0.334,8293721.0122.021,8169002002481,665
2018-11-22TPBL21.8322.2121.8022.030.248,6442621.9022.331,5304,300822,732
2018-11-21TPBL22.0122.8921.6721.79-0.2120,4829221.7122.1215,9592,2101003331,380500
2018-11-20TPBL21.0023.2820.8022.00-0.9135,30517121.4623.2725,5873,4006002964,735687
2018-11-19TPBL22.8724.1122.8522.91-0.497,2677023.0023.404,9912002961001,080600