01:12:16 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
2019-08-20TPCY0.2150.220.200.205-0.005357,286920.1950.21273,8245006,00010,0007,5007,46252,000
2019-08-19TPCY0.200.2150.1950.210.015596,9721580.200.21451,03113,46046,25012,5003,73170,000
2019-08-16TPCY0.210.210.1850.20-0.015290,493920.1950.20153,24147,00014,90022,0001,35252,000
2019-08-15TPCY0.220.230.210.215206,265680.2150.225126,83015,0007,0143,0009,0004,47140,950
2019-08-14TPCY0.210.2250.210.21-0.01592,577490.210.2252,0003,5001,25082735,000
2019-08-13TPCY0.2350.240.220.225-0.01121,942650.210.2360,1514644,50082756,000
2019-08-12TPCY0.220.2350.220.2350.02198,879850.2250.235169,9971,20068227,000
2019-08-09TPCY0.220.220.210.215-0.005149,400760.210.225114,4961003,50080430,500
2019-08-08TPCY0.230.230.2050.22-0.01612,7812450.220.225439,56028,0004,10013,71027,4342,97797,000
2019-08-07TPCY0.170.230.1650.230.061,096,4723310.220.23745,23754,50035,08441,00020,5003,651196,500
2019-08-06TPCY0.170.1750.1650.17150,946840.1650.17103,1767,50018,5003,30047018,000
2019-08-02TPCY0.1650.1750.1650.1750.00572,996280.170.17547,5007,0004704,8501,6682,0089,500
2019-08-01TPCY0.1750.1750.1650.165-0.005341,260420.1650.17219,30041,0005005,00026,46049,000
2019-07-31TPCY0.1750.1750.170.1750.005141,381370.170.17543,39525016,77366,46314,500
2019-07-30TPCY0.1750.1750.170.17-0.00555,720120.170.17510,0005,00022040,500
2019-07-29TPCY0.180.180.170.175152,387580.170.1868,70032,50010,0007,0001,68732,500
2019-07-26TPCY0.180.180.1750.17530,692230.1750.18524,5005006925,000
2019-07-25TPCY0.170.1850.170.175107,684350.170.17536,50012,5005001,0002,4001,78453,000
2019-07-24TPCY0.170.1750.170.1750.005115,085250.1750.1841,59950020017,00026,28629,500
2019-07-23TPCY0.170.1750.170.1758,500170.170.17525,50018,00011,0004,000
2019-07-22TPCY0.170.1750.170.1750.00584,224320.1650.17581,2008345001,190500
2019-07-19TPCY0.170.1750.170.17246,213480.170.175159,24030,50081526,15829,500
2019-07-18TPCY0.1750.1750.170.17-0.005122,032440.170.17512,07515,5004,70015,5002,5001,75770,000
2019-07-17TPCY0.180.180.170.17-0.01215,584650.170.175112,0015,00053021,50037,50014,5003,05321,500
2019-07-16TPCY0.1950.1950.1750.18-0.015187,522580.1750.1991,47915,00026,0008,46058346,000
2019-07-15TPCY0.1850.1950.1850.1950.00571,821340.1850.19551,5001,5004,00082114,000
2019-07-12TPCY0.190.1950.1850.190.00536,589330.1850.19532,2312702,0882,000
2019-07-11TPCY0.1750.1950.170.1850.015753,239930.1850.19604,93422,0005,25028,0005,1001,45586,500
2019-07-10TPCY0.170.180.170.17-0.005188,209560.170.18163,00020011,000914,000
2019-07-09TPCY0.170.1750.170.175179,310280.170.17588,00021,00015,00015,00010,00051029,800
2019-07-08TPCY0.1750.180.1650.175-0.005299,828690.170.175174,77646,00016,0001,05262,000
2019-07-05TPCY0.1750.180.1750.1815,467140.1750.189,6514,500816500
2019-07-04TPCY0.1750.180.1750.175-0.00521,046200.1750.1814,6802,5003663,500
2019-07-03TPCY0.1850.1850.180.18229,021450.1750.185190,6645001,35736,500
2019-07-02TPCY0.180.1950.180.18182,127550.180.18594,50015,50012,30028,40042731,000
2019-06-28TPCY0.180.1950.180.1882,383410.180.1958,2252,0004,6641,49416,000
2019-06-27TPCY0.1850.1950.180.18-0.01180,305550.1750.185134,58015,50024,5003,0001,7251,000
2019-06-26TPCY0.2050.2050.190.19-0.005126,200620.1850.195105,8643,1004,0002,23611,000
2019-06-25TPCY0.1850.1950.180.1950.01241,641750.1850.20112,48826,50039,00021,0001,00065341,000
2019-06-24TPCY0.210.210.1850.185-0.03233,464960.180.185152,58728,0001,50033,0001,87716,500
2019-06-21TPCY0.220.220.210.2150.01565,079520.210.21547,8074,4005,0001,8726,000
2019-06-20TPCY0.200.220.190.20118,775640.200.20573,4591,5001,2199,5001,0001,59730,500
2019-06-19TPCY0.210.230.180.20-0.02391,5201300.190.20272,44251,5004,00028,60014,3751,60319,000
2019-06-18TPCY0.230.2350.2150.22-0.00586,757490.2150.2364,78215,0004005,400675500
2019-06-17TPCY0.210.2250.210.2250.01237,7911050.210.23177,6481,0001,5501,8611,90083253,000
2019-06-14TPCY0.2150.220.200.2150.02341,9012010.2050.215221,5119,50024123,0004,0002,14981,500
2019-06-13TPCY0.170.2050.170.1950.035340,8162300.190.195159,59656,5009,5004,720110,500
2019-06-12TPCY0.180.1850.160.16-0.02161,175730.160.165112,5606,5004255,00014,00019022,500
2019-06-11TPCY0.180.180.170.180.01360,968540.1750.1844,40012,50016045,50010,000122,908125,500
2019-06-10TPCY0.1750.1750.160.170.00555,648240.1650.1828,52810,00011,5001205,500
2019-06-07TPCY0.1750.1750.160.165-0.00542,024210.160.1822,1723,0002005,50065210,500
2019-06-06TPCY0.1650.170.1550.17238,174440.1650.1791,65023,0003,00033,00015,0001,00026,52445,000
2019-06-05TPCY0.160.170.160.170.015108,925300.1650.1728,82527,5005008,5001,50060041,500
2019-06-04TPCY0.1550.160.150.1550.005128,488350.1550.1646,40322,00023,50015,0005,00058516,000
2019-06-03TPCY0.1650.170.150.15-0.005597,8451020.150.155219,15121,0002,00043,01450,50010,00061,430190,750
2019-05-31TPCY0.160.160.1550.1668,125510.1550.1644,4002,50050019,925800
2019-05-30TPCY0.170.170.1550.16-0.0161,169300.160.16554,0002,5003,500669500
2019-05-29TPCY0.160.170.160.170.00557,737350.160.1744,3571007,5002805,500
2019-05-28TPCY0.1850.1850.160.165-0.015228,806760.160.17196,0927,74316,0009718,000
2019-05-27TPCY0.190.190.180.18-0.0158,807190.180.1910,58030,00072717,500
2019-05-24TPCY0.180.190.170.190.0150,491270.1850.1938,5006,0003,5001,4911,000
2019-05-23TPCY0.1750.180.170.1861,887310.1750.1830,9003004,00011,5002,50068712,000
2019-05-22TPCY0.1750.180.170.180.00586,401440.1750.1851,5477,5007,0002,50035417,500
2019-05-21TPCY0.180.1850.1750.175-0.015164,790700.170.175103,51427713,0004,00099943,000