01:37:48 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-10TPBL16.9917.2816.6716.725-0.30510,3285216.6517.326,916200203,092
2020-07-09TPBL17.4317.4317.4317.430.40189516.8517.3764125
2020-07-08TPBL16.9517.0316.9517.030.11750817.0017.58750
2020-07-07TPBL16.9616.9616.9216.92-0.362,0791316.9217.491,40030079300
2020-07-06TPBL16.9617.4016.9017.280.056,5252617.2917.405,47510075875
2020-07-03TPBL17.5317.5317.2317.23-0.271,8862017.1617.491,4015025100310
2020-07-02TPBL17.6917.6917.4417.500.407,4193416.8517.546,25050088465
2020-06-30TPBL17.5917.5917.1017.10-0.361,3701216.8517.55670400300
2020-06-29TPBL17.2317.4616.9617.460.3110,4063417.0917.6010,17927200
2020-06-26TPBL17.6517.6517.0417.153,6002117.0217.503,130200270
2020-06-25TPBL17.1117.3817.0917.15-0.502,8562217.0917.632,60353100100
2020-06-24TPBL17.6217.6517.5217.650.423,2303517.0217.733,22010
2020-06-23TPBL17.2617.4517.1617.23-0.177,2674617.2317.656,867200100100
2020-06-22TPBL17.6517.6517.4017.403,9232317.2817.653,65427162
2020-06-19TPBL17.5317.6517.4017.40-0.251,8582117.4017.761,63411128
2020-06-18TPBL18.0518.0517.4617.65-0.507,3824117.4817.786,535100697
2020-06-17TPBL17.5918.3517.4218.150.6511,1405717.5018.007,730200153,195
2020-06-16TPBL17.4017.5517.1317.500.366,0083317.2017.865,5472005010026
2020-06-15TPBL17.3517.3517.1417.14-0.34309717.0217.143054
2020-06-12TPBL16.9917.4816.9917.480.337,118417.0217.352186,900
2020-06-11TPBL17.6717.6717.1517.15-0.857,5704316.8817.036,388300400300182
2020-06-10TPBL18.1818.3618.0018.000.421,6451817.7018.048003003075100250
2020-06-09TPBL17.5317.5817.4117.58-0.201,3231517.4017.781,01020075
2020-06-08TPBL17.9617.9817.7117.730.052,1891817.7018.001,66710027395
2020-06-05TPBL17.6817.7517.6817.680.051,5681317.6817.801,4009028
2020-06-04TPBL17.4517.6317.2517.45-0.053,5733017.3017.682,45130075100304
2020-06-03TPBL17.3517.9117.3517.500.2015,1314617.0017.7014,4791006810070239
2020-06-02TPBL16.5817.8416.5817.300.80106,5896217.2517.99104,7051,684
2020-06-01TPBL15.5916.5015.2916.500.915,4972215.6316.595,138359
2020-05-29TPBL15.43515.5915.43515.59-0.113,2501215.1515.703,100100
2020-05-28TPBL15.6015.7015.4615.700.039,6526015.4715.707,1874001001,365
2020-05-27TPBL15.5015.6915.4515.670.565,7322315.5315.704,920100712
2020-05-26TPBL15.2515.2515.1115.115-0.0955,1574015.1015.502,9532001201,084
2020-05-25TPBL15.1515.3715.1215.21-0.032,4132015.2015.701,85533325
2020-05-22TPBL15.3515.3515.2115.210.101,7521015.1015.49800100852
2020-05-21TPBL15.5015.5015.1115.11-0.173,0112615.1015.492,770888568
2020-05-20TPBL15.1315.2815.1315.280.151,100515.1015.501,00090
2020-05-19TPBL15.3015.5115.1315.13-0.1711,6083915.1015.5110,91530125538
2020-05-15TPBL15.2115.3015.2015.300.317,7573215.3015.436,50080010010011171
2020-05-14TPBL14.7215.2214.7214.99-0.264,4363414.7015.424,25640140
2020-05-13TPBL15.3715.5215.2515.250.089,3494814.7215.497,1302001,105150764
2020-05-12TPBL14.9415.4014.9415.170.172,6562015.2015.481,550804300
2020-05-11TPBL15.4515.4615.0015.01-0.083,4532314.8315.023,000359
2020-05-08TPBL15.1015.1015.0115.090.192,3442315.0315.101,30940125870
2020-05-07TPBL14.6515.0914.5014.900.358,4584214.5615.024,4131,0002002,695
2020-05-06TPBL14.6114.6114.2214.55-0.352,7651414.1614.972,600165
2020-05-05TPBL14.8415.3014.7514.90-0.103,5902114.6015.193,40025105
2020-05-04TPBL15.0915.5815.0015.00-0.101,5071314.9015.381,200307
2020-05-01TPBL14.8914.8914.8914.89-0.21327615.1515.7981246
2020-04-30TPBL15.4615.4615.1015.10-0.371,7561515.0515.341,500256
2020-04-29TPBL14.6015.4714.6015.471.0326,9815915.4215.4725,96510010094722
2020-04-28TPBL14.5714.5714.2114.440.061,1981314.1214.8674550400
2020-04-27TPBL14.5514.5514.0914.380.382,2322214.0214.508902001,002
2020-04-24TPBL14.6414.6414.0014.00-0.625,7834914.0014.814,370600813
2020-04-23TPBL14.9714.9814.5314.62-0.382,7982014.4014.992,298500
2020-04-22TPBL14.3915.0014.3915.000.746,4514014.6615.154,7003002002251,016
2020-04-21TPBL14.9515.0014.2014.26-0.747,5596514.2515.004,595100252,744
2020-04-20TPBL14.2015.0114.2015.000.035,2044214.7015.193,598100751,431
2020-04-17TPBL15.4615.4614.8714.970.278,5773914.5614.977,20021,315
2020-04-16TPBL14.1714.9414.0514.940.8510,1266214.1215.157,9363001,690
2020-04-15TPBL15.3715.3713.7714.11-2.0742,24713714.1014.5917,241300122001,10010,00013,327
2020-04-14TPBL16.0816.5016.0616.18-0.195,0864116.0316.402,7003121,874
2020-04-13TPBL17.0817.0816.0016.03-0.878,2053815.9316.303,1502093,2001,646