06:33:05 EDT Mon 22 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
2019-04-18TPCY0.2250.2250.220.2250.00570,518390.220.22560,4791,0005001,5397,000
2019-04-17TPCY0.2250.2250.220.22-0.01584,585330.220.2378,5221,0001,0634,000
2019-04-16TPCY0.2350.240.2250.23-0.01314,961860.220.235176,18518,00014,65013,0001,0001,62690,500
2019-04-15TPCY0.250.250.2350.24-0.0133,827310.2350.2424,3766005003518,000
2019-04-12TPCY0.230.250.230.250.015191,680860.240.25160,30511,5003,60027516,000
2019-04-11TPCY0.250.250.2350.235-0.01111,504430.2350.24582,0008,0007,1005,0001,0004048,000
2019-04-10TPCY0.2450.2450.240.245-0.00536,787340.240.24523,0701,0005002,5001,2178,500
2019-04-09TPCY0.2650.270.2450.25-0.01493,2361580.240.25362,48735,5009,35014,64716,5001,0002,25251,500
2019-04-08TPCY0.260.2650.250.260.01459,4321880.250.265258,58929,00011,33624,00042,3001,5003,70789,000
2019-04-05TPCY0.250.270.230.250.015522,3002000.250.255321,46527,50040,20016,58034,5005006,05575,500
2019-04-04TPCY0.230.270.2250.2350.015754,7553030.240.25497,70235,5009,79916,50017,0001,0007,754169,500
2019-04-03TPCY0.2150.230.2150.220.005118,390640.2150.2388,79015,0005901,01013,000
2019-04-02TPCY0.210.2150.200.2150.005209,342480.210.21521,9009,00010,50010,00050026,942130,500
2019-04-01TPCY0.210.210.200.210.005291,994460.200.2197,90323,00020031,40092,99146,500
2019-03-29TPCY0.210.210.200.205-0.005664,9101160.200.205193,57117,50026027,2005,000344,87976,500
2019-03-28TPCY0.2050.220.2050.2174,762360.2050.2129,4505,0001,20711,00060527,500
2019-03-27TPCY0.2250.2250.2050.215-0.01190,168790.210.22106,8533,5008,0151,60019,50020050,500
2019-03-26TPCY0.230.230.2250.225-0.015129,326550.220.2387,30017,5004,6008,5501,8769,500
2019-03-25TPCY0.2350.240.230.23-0.005165,308470.230.24145,2097,5001,0001,09910,500
2019-03-22TPCY0.250.250.2350.235201,188730.2350.25176,8402,5382,96010,0001,6507,200
2019-03-21TPCY0.2350.240.230.23-0.005403,9051150.2350.24311,50030,00016,0005,00050038,0009052,000
2019-03-20TPCY0.240.250.2350.235-0.005339,1021360.2350.24202,71215,5006,80055,5005005,00059052,500
2019-03-19TPCY0.260.260.240.24-0.01280,9661100.240.255237,46525,0003,7575,0001,2448,500
2019-03-18TPCY0.2450.250.2350.250.01224,766710.240.25184,9096,50050117,00013,5001,856500
2019-03-15TPCY0.240.250.240.24-0.01206,292700.2350.255165,00029,0009255006,0008674,000
2019-03-14TPCY0.240.2550.240.250.015192,195680.240.25150,95024,0004,0001,6005,0002,6454,000
2019-03-13TPCY0.2550.260.2350.235-0.015320,5101670.2350.25286,44820,5006,9004,1622,500
2019-03-12TPCY0.2350.250.2250.250.025490,9111500.240.255417,97232,00050050020,00043919,500
2019-03-11TPCY0.2450.2550.220.225-0.015337,7061370.2250.23272,44221,0004,40014,5903,5002,07419,700
2019-03-08TPCY0.230.2650.220.240.021,687,5644380.240.2451,317,28064,00041,450144,35028,00010,98481,500
2019-03-07TPCY0.190.220.180.220.035675,3351270.220.225477,5004,00010,40017,7301,205164,500
2019-03-06TPCY0.1950.1950.1850.185-0.00590,206390.180.1965,7265005,0001,00098017,000
2019-03-05TPCY0.190.1950.1850.190.00583,840360.1850.2052,86020,5002,1003,0003805,000
2019-03-04TPCY0.180.190.180.190.015240,976580.180.19133,46210026,5002,41478,500
2019-03-01TPCY0.180.180.1750.1750.005137,381470.1750.18101,72515,0008,0009502,5001,2068,000
2019-02-28TPCY0.190.190.170.17-0.005324,415770.170.18229,88030,00010,1901,00024,70064528,000
2019-02-27TPCY0.180.1850.1750.175-0.005358,025710.1750.19303,40010,81946014,50084628,000
2019-02-26TPCY0.1750.1850.1750.18-0.005233,025570.1750.18219,3704,0002,0001,1556,500
2019-02-25TPCY0.1750.1850.1750.1850.01426,458910.1850.19307,39238,5004,6259,0002,44164,500
2019-02-22TPCY0.170.180.170.180.015518,514970.170.185298,21062,0008356814,00060,40183,000
2019-02-21TPCY0.190.190.1650.165-0.025447,431990.170.18327,9508,5004,7005,00043,0001,28157,000
2019-02-20TPCY0.190.190.1750.19300,245810.180.19250,99526,00089717,0005002,3532,500
2019-02-19TPCY0.1950.1950.150.19-0.012,306,6374320.1850.191,643,69711,00056,600115,300172,90055,5004,640247,000
2019-02-15TPCY0.2050.210.200.210.005147,765510.200.2169,18510,5001,5003,23012,00037,35014,000
2019-02-14TPCY0.200.2050.1950.2050.00550,076240.200.20537,5155001,3825,0001795,500
2019-02-13TPCY0.2050.2050.1950.2071,060210.1950.2044,9005050061025,000
2019-02-12TPCY0.200.210.1950.20-0.005277,860680.200.205141,9956,5009,0651,00050,50080068,000
2019-02-11TPCY0.210.210.200.21397,790990.200.21137,4702,0001,00030,50028,50026,000320172,000
2019-02-08TPCY0.2050.210.190.205797,3821000.2050.21469,28810010,030121,5007,50030,464158,500
2019-02-07TPCY0.210.2150.200.21714,715760.2050.21346,00028,50071565,000193,50081,000
2019-02-06TPCY0.200.220.200.211,099,0982730.2050.215680,60014,50010,2003,000136,50015,00036,548202,750
2019-02-05TPCY0.230.2350.2050.21-0.025827,1841420.210.215571,534105,5007,8606,50074,50015,00079045,500
2019-02-04TPCY0.2450.250.2350.235-0.01105,296520.2350.2491,3915009608,7006302,1151,000
2019-02-01TPCY0.250.250.2350.245-0.005116,689390.240.2592,0006895,00014,0005,000
2019-01-31TPCY0.240.250.240.250.01225,455520.2450.25191,6502,00025,0004223,0008832,500
2019-01-30TPCY0.2350.250.230.240.005128,534490.2350.24586,79013,50019,0008,0001,244
2019-01-29TPCY0.250.250.2350.245-0.005548,4341510.2350.25438,85017,00019,04024,92026,5006,50012415,500
2019-01-28TPCY0.250.2650.240.25-0.005253,5311310.250.26224,3512,50011,8401,0008,5008404,500
2019-01-25TPCY0.240.260.2250.2550.01215,702990.2450.255174,7404,5004,61265018,50020012,500
2019-01-24TPCY0.2450.2450.2150.2450.015568,2182150.240.255457,4786,00011,50059,0008,00074025,500
2019-01-23TPCY0.2450.250.230.23-0.015223,999700.230.24205,5121,23612,0003,3004511,500