08:13:35 EDT Mon 22 Jul 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
2019-07-19TPMT0.240.240.2150.2221,889200.220.2412,9532004966,5007401,000
2019-07-18TPMT0.2250.230.220.22-0.01158,969140.210.23108,93830,000102120,000
2019-07-17TPMT0.240.240.230.230.02516,228170.220.2356,6033006,6002252,500
2019-07-16TPMT0.240.240.2050.205-0.03511,279130.2050.2410,0935003503180
2019-07-15TPMT0.240.240.240.240.036,834100.210.246,20830530516
2019-07-12TPMT0.240.240.210.21-0.0316,789130.210.2515,119590590490
2019-07-11TPMT0.240.240.240.246,283150.2050.256,0939595
2019-07-10TPMT0.220.240.220.240.0156,30280.210.2553,0262003,076
2019-07-09TPMT0.220.230.220.230.017,446160.210.256,38050033533
2019-07-08TPMT0.2250.2250.220.220.025163,286230.190.23162,38640050450
2019-07-05TPMT0.240.240.1950.195-0.0054,466160.200.221,9004006331,033500
2019-07-04TPMT0.210.210.200.208,54960.200.217,893328328
2019-07-03TPMT0.210.210.200.20-0.026,65860.190.226,658
2019-07-02TPMT0.210.220.200.217,255120.190.216,143501,062
2019-06-28TPMT0.200.210.200.210.017,415130.190.2055,89375011761
2019-06-27TPMT0.2050.210.200.210.00524,061100.1950.2122,593484484500
2019-06-26TPMT0.210.2150.2050.2050.00515,384120.200.2113,3934001,591
2019-06-25TPMT0.210.210.1950.20-0.0131,193160.200.2130,693250250
2019-06-24TPMT0.210.210.210.216,04360.200.215,8937575
2019-06-21TPMT0.210.210.210.217,351140.2050.225,893258355245600
2019-06-20TPMT0.2150.2150.210.2117,97880.200.2117,8933550
2019-06-19TPMT0.200.210.200.219,706150.200.218,151355101,010
2019-06-18TPMT0.1950.210.190.210.0259,72190.1950.217,8936641,164
2019-06-17TPMT0.190.200.1850.185-0.01520,233120.190.2014,0271004,0002,1006
2019-06-14TPMT0.200.2150.180.2049,327290.1850.2042,493254905,327492500
2019-06-13TPMT0.220.220.200.20-0.00513,569140.200.228,3932225004,37975
2019-06-12TPMT0.200.2150.200.2050.0116,928140.200.2216,22610250550
2019-06-11TPMT0.2050.2050.190.19-0.00525,390250.190.20514,5784,0006,812
2019-06-10TPMT0.210.210.1950.195-0.02543,391270.190.2134,7684505,0001,8431,330
2019-06-07TPMT0.2150.220.210.220.00517,112110.2050.2211,7575004,500355
2019-06-06TPMT0.210.2150.200.2150.00514,026160.200.21512,5831711711,101
2019-06-05TPMT0.210.210.210.21-0.016,61860.200.2155,89317550050
2019-06-04TPMT0.210.220.200.20-0.0116,560150.200.21513,6701002,000500290
2019-06-03TPMT0.230.230.1850.210.01411,352370.190.21361,2285,50035,1061064129,000
2019-05-31TPMT0.2250.230.200.20-0.025124,499620.200.2186,53627,0003,8282,0001355,000
2019-05-30TPMT0.240.250.220.225-0.02534,151530.2250.2518,9081005,5065,9791,0006582,000
2019-05-29TPMT0.2550.260.2350.245-0.00556,247270.2350.2539,23636411,2294,918500
2019-05-28TPMT0.240.270.240.2722,486190.2350.2717,3862,5001,1001,500
2019-05-27TPMT0.270.270.260.2714,317120.270.2913,386605326
2019-05-24TPMT0.2350.270.2350.270.02515,681160.250.2712,6061602,175240500
2019-05-23TPMT0.250.250.230.245-0.00524,885330.2450.2510,8865,3801,8807396,000
2019-05-22TPMT0.250.250.240.250.0210,266190.240.258,486250151,362153
2019-05-21TPMT0.230.230.230.230.00529,340120.220.2428,8861003504
2019-05-17TPMT0.260.260.2250.24-0.0219,160110.220.2315,3866429941382,000
2019-05-16TPMT0.250.260.230.23-0.0213,301120.230.268,3861004,600215
2019-05-15TPMT0.240.250.2250.250.0120,263120.230.2515,1234,0001401,000
2019-05-14TPMT0.240.240.240.24-0.026,92370.240.267501736,000
2019-05-13TPMT73160.240.2552001501152651
2019-05-10TPMT0.260.260.260.261,42780.240.261,18027220
2019-05-09TPMT0.2550.260.2550.260.0126,804130.2450.2615,6002005,2008045,000
2019-05-08TPMT0.220.250.220.250.0331,927160.230.25524,8002346,000734159
2019-05-07TPMT0.2450.250.220.22-0.0252,859260.220.24544,100100512,6504585,500
2019-05-06TPMT0.240.240.240.240.0058,725110.2250.266,0502004256504001,000
2019-05-03TPMT0.2850.2850.2350.235-0.0585,923400.2350.2655,9251,0007,5006,5009,4985,500
2019-05-02TPMT0.2850.2850.2750.2750.0051,54060.270.275700500100100140
2019-05-01TPMT0.280.2850.270.27-0.0425,957300.270.28515,653807,3303942,500
2019-04-30TPMT0.310.310.310.310.011,92060.2750.3055002001,20020
2019-04-29TPMT0.2950.330.2950.310.0377,100230.2650.3158,00050016,0001002,500
2019-04-26TPMT0.320.330.2750.28-0.04205,629550.2750.30179,0271,00015,5009001,0002028,000
2019-04-25TPMT0.330.340.320.32-0.00521,696210.320.3418,0007987986001,500
2019-04-24TPMT0.380.380.300.325-0.01589,514640.3250.34559,0642008,8759594,50041615,500
2019-04-23TPMT0.3350.350.3150.335-0.01527,350240.330.3614,5503,5301202,1505006,500