07:09:28 EDT Wed 21 Aug 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
2019-08-20TPBL20.7221.3020.5821.050.804,4233321.2521.503,743100654010075300
2019-08-19TPBL20.0620.3520.0020.250.202,4072720.2720.751,820100100387
2019-08-16TPBL19.9520.0519.8920.050.201,8361720.0320.641,215621
2019-08-15TPBL20.1320.1319.8019.85-0.3218,4204219.6920.323,729910068213,900
2019-08-14TPBL21.8721.8719.9720.17-0.667,2194620.1520.686,859100100160
2019-08-13TPBL20.6021.0020.6020.840.1419,05710820.6020.9616,350200206402004611,600
2019-08-12TPBL20.8620.8620.5020.64-0.689,5438420.6021.005,398502,1501001001,145600
2019-08-09TPBL21.0221.7521.0221.32-0.5319,71412121.3221.5016,0611,0402018121,600
2019-08-08TPBL22.0122.4421.6421.85-0.7199,2829021.6722.0114,9346503,740655543879,400
2019-08-07TPBL24.2224.2222.2622.56-1.2419,6477222.5023.418,630100892604659,500
2019-08-06TPBL23.8324.0423.5123.80-0.2910,6603223.8024.101,9402001485697,803
2019-08-02TPBL23.9524.0923.9524.090.098761023.8024.2540026250200
2019-08-01TPBL24.2024.2023.9324.00-0.201,8161223.2224.258001616984
2019-07-31TPBL24.3724.5024.0024.200.036,5823523.9324.255,61369900
2019-07-30TPBL23.5024.1723.4624.170.177,7313023.8724.282,0343,8003181,326253
2019-07-29TPBL24.3724.3823.8024.000.121,9272323.2223.901,8206740
2019-07-26TPBL23.5123.8822.8523.880.2212,8624923.4224.288,3131253,800300224100
2019-07-25TPBL23.5923.8523.5023.66-0.064,4423223.2224.133,711231300200
2019-07-24TPBL23.6023.8123.5923.72-0.062,2842023.4023.901,735100200149100
2019-07-23TPBL23.7023.7923.5623.780.032,9902423.6023.802,35020030040100
2019-07-22TPBL24.0024.0023.5723.75-0.212,2582223.7524.002,050112770100
2019-07-19TPBL24.0924.0923.8023.960.153,0602223.7024.003,00060
2019-07-18TPBL24.0924.0923.8123.81-0.26680823.8024.1040055225
2019-07-17TPBL24.0624.0724.0024.07-0.086,4061223.8024.058005405,561
2019-07-16TPBL23.7824.1523.5724.150.343,7003624.0024.163,000100600
2019-07-15TPBL23.8623.9023.8123.81-0.173,1561723.9024.382,80027147200
2019-07-12TPBL24.3524.3523.6023.98-0.5011,4043524.0024.9211,28420100
2019-07-11TPBL24.4224.5024.2324.50-0.106841024.2124.5040746131100
2019-07-10TPBL24.0324.7124.0324.610.0313,0604924.0624.997,5655,395100
2019-07-09TPBL24.1024.7324.1024.580.081,8501224.3224.98950200700
2019-07-08TPBL24.5624.5924.5024.50-0.102,2921924.4824.782,100208290
2019-07-05TPBL24.3824.6424.3724.6034,0901924.2524.601,370402530532,350
2019-07-04TPBL24.6024.6724.6024.60-0.11800424.2824.67600200
2019-07-03TPBL24.0924.7124.0924.520.264,7632824.2224.703,800500333130
2019-07-02TPBL24.2424.2624.0524.260.112,7162124.2024.402,35017492100
2019-06-28TPBL24.1024.1524.1024.15300324.0524.40300
2019-06-27TPBL24.1524.1524.1524.150.15336423.9024.2730036
2019-06-26TPBL24.1724.1723.8923.945-0.2852,4742023.8124.401,1587563978200
2019-06-25TPBL24.4524.4524.0524.23-0.335,6871723.6824.30900932024,492
2019-06-24TPBL24.9925.0824.5624.56-0.4319,0187924.1625.0518,00020237761
2019-06-21TPBL24.1325.0024.1324.99-0.095,2092424.5425.024,7009500
2019-06-20TPBL24.3025.0824.3025.080.7813,2713924.3225.0112,43575086
2019-06-19TPBL24.0324.3024.0024.300.1828,097924.3024.72911201627,150
2019-06-18TPBL24.4024.4024.1224.12-0.289981024.0024.3085048100
2019-06-17TPBL24.0324.4124.0024.410.4011,0061923.7224.711,401542519,300
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