04:16:35 EDT Fri 19 Apr 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-NEO ATS
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
2019-03-15TPBL22.3923.0222.1122.11-0.3151,05611422.1123.156,2096003,2001,7927002,95535,600
2019-03-14TPBL22.0022.5521.5022.42-0.58403,66224622.3122.4530,5004,6003,8302,99730020010,33535,200315,700
2019-03-13TPBL23.5023.5022.8223.00-0.5737,6685722.8723.422,7091,1007501502005002,63429,625
2019-03-12TPBL23.8023.8423.5023.60-0.0368,2515123.5023.785,5007001,1201002001,73158,900
2019-03-11TPBL23.9523.9523.5023.630.284,5943823.3223.792,61090055520010029200
2019-03-08TPBL23.2623.5023.1223.350.315,9844223.0423.502,615600400841,885400
2019-03-07TPBL23.0023.0422.70523.040.2413,0406222.4523.054,687500115255502001,3333,9002,000
2019-03-06TPBL23.6423.6422.3922.80-0.5417,8787822.7623.657,9102,7004,757488200900823100
2019-03-05TPBL23.6023.6023.2523.44-0.164,9344023.3023.523,449385100200800
2019-03-04TPBL23.6723.9423.4423.44-0.114,5153923.1223.602,76146630012200276500
2019-03-01TPBL23.5023.6723.5023.550.152,4952523.5323.671,90030400165
2019-02-28TPBL23.5723.6623.4023.4850.0654,3182923.4023.672,700700268450200
2019-02-27TPBL23.2023.5623.2023.560.222,8361923.1623.671,1001,58010056
2019-02-26TPBL23.3523.5523.0923.43-0.1712,9644823.0023.535,6103006002001,2545,000
2019-02-25TPBL23.8823.8823.5323.59-0.4119,9375823.5923.674,02510074250013014,440
2019-02-22TPBL23.7624.0023.4024.000.442,3562023.3324.55903200300178775
2019-02-21TPBL23.5723.6223.2623.560.053,8513623.0024.552,160750741200
2019-02-20TPBL24.7424.7423.5123.51-0.748,4353623.5024.552,9701003007001001001,4002,765
2019-02-19TPBL23.3424.2923.3424.250.2538,6674923.9024.752,97210018024080087533,500
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