10:21:45 EDT Wed 17 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
2019-07-16TPVG14.0214.3513.9114.180.141,081,9135,41214.1214.23735,34755,200169,38028,26119,09532,00024,64010017,890
2019-07-15TPVG14.0114.1913.9614.040.06691,1523,91414.0214.05409,39945,100153,38913,07410,56024,40014,52940020,301
2019-07-12TPVG13.8614.0513.6713.980.23954,2924,54113.9313.99558,18136,600193,78825,21015,48522,00063,37130039,357
2019-07-11TPVG13.9414.0613.6513.75-0.221,060,8185,72913.6913.92629,05763,600166,97830,60817,90036,40069,1751,40045,400
2019-07-10TPVG13.6714.1613.6413.970.461,741,3388,62813.9113.991,069,71583,150287,00727,05324,725117,00084,14850048,040
2019-07-09TPVG13.3213.5513.1713.510.18777,6624,26913.4813.54432,78244,648127,00214,60117,56030,10085,31970024,950
2019-07-08TPVG13.2513.3713.1113.330.131,300,2176,17713.2813.36849,05047,600227,10031,35414,95740,70069,96470018,792
2019-07-05TPVG13.0513.2612.9013.201,521,8126,27813.1713.20877,06376,200362,63024,95618,75063,20076,03620022,777
2019-07-04TPVG13.1613.2913.1413.20161,46699713.1813.2396,40224,90013,3002,5672,4003,50015,1973,200
2019-07-03TPVG13.4713.4713.1613.20-0.171,072,5063,33213.2013.25418,23543,000515,9097,7817,10032,10037,72120010,460
2019-07-02TPVG13.0313.4412.8913.370.281,378,2735,25313.2613.42503,13063,100661,2659,28214,42047,40056,0462,20021,430
2019-06-28TPVG13.1913.2012.9913.09-0.071,072,0674,42413.0813.10692,09337,800231,45212,3489,11014,90056,36410017,400
2019-06-27TPVG13.1013.2213.00513.16930,2745,27713.0813.21468,40257,500244,6799,21410,40026,20055,7791,30056,800
2019-06-26TPVG13.0113.2812.9713.16-0.101,375,6126,65213.1013.24755,66483,400431,36921,50320,00025,00011,87640026,400
2019-06-25TPVG13.6013.6912.9913.26-0.291,384,8438,12813.2013.28914,71763,300292,35827,86619,88022,90018,82210024,900
2019-06-24TPVG13.1713.5813.0913.550.471,217,5477,18213.5013.59761,25659,100248,67021,74214,02757,6008,5522,70043,900
2019-06-21TPVG13.1713.2913.0313.08-0.072,192,4889,47813.0813.191,472,29987,000356,53594,98431,25071,10040,0843,00036,236
2019-06-20TPVG13.1913.4913.0113.150.121,279,8757,35213.1013.24822,72070,700237,63972,41420,45619,2008,90650027,340
2019-06-19TPVG12.7513.1212.6113.030.13884,8545,23912.9813.11619,89639,600137,84411,80910,10015,50025,76040023,945
2019-06-18TPVG12.7212.9812.6412.900.31975,3015,59412.8912.93621,85153,900175,82336,5898,34627,40032,49230018,600
2019-06-17TPVG12.7412.7712.3712.59-0.15961,8075,83312.5712.66575,57770,600182,71448,39017,60037,5003,82630025,300
2019-06-14TPVG12.8613.0012.5812.74906,3695,60012.7312.80561,00354,314173,57014,77218,68023,40037,13020023,300
2019-06-13TPVG12.6012.7812.4812.740.16607,9654,03012.6612.76288,08180,918146,91712,62421,17534,5002,06670020,984
2019-06-12TPVG12.3512.6612.3512.580.30745,6494,14812.5012.60495,69044,000124,14820,90617,01422,0008,91012,981
2019-06-11TPVG12.2912.4212.1612.28-0.08456,4663,13012.2612.34276,77637,40087,3048,8199,80022,8003,36710,200
2019-06-10TPVG11.9712.4411.7712.360.191,266,7617,13412.3612.39592,56659,734235,22455,24223,77262,100134,6361,100102,387
2019-06-07TPVG12.3312.3812.07512.17-0.09678,2234,32912.1112.23373,92464,250117,16014,19015,07528,90050,32430014,100
2019-06-06TPVG12.2312.4212.1512.260.09607,5513,98512.1912.32347,65052,200133,15112,0089,50032,5006,06330014,179
2019-06-05TPVG12.2512.4612.0512.170.121,039,4616,26512.1512.20538,84378,450232,96351,49120,80032,70051,5141,10031,600
2019-06-04TPVG11.6012.0711.6012.050.32883,7815,26611.9112.08478,32348,344208,97515,83711,01431,30062,1881,70026,100
2019-06-03TPVG11.7611.7911.4311.730.21979,2395,57911.6311.75531,96261,400220,04234,31817,10628,30058,3111,10026,700
2019-05-31TPVG11.2811.6211.1511.520.48781,9674,72311.4611.56466,66448,700188,14315,51813,00523,9009,53750016,000
2019-05-30TPVG10.7711.0910.6511.040.30439,1842,56911.0311.07263,18835,00099,1735,9315,53714,1003,52720012,528
2019-05-29TPVG10.8510.9910.6810.74-0.09439,2762,97610.7410.76238,22250,70066,73024,83610,30030,2005,08820013,000
2019-05-28TPVG10.7210.9710.6210.830.08917,4704,92610.8010.83569,10850,900146,89422,55923,60059,20020,10950024,600
2019-05-27TPVG10.6810.7510.6110.750.08171,20597310.6310.7697,37225,60013,5006,8694,80016,0001,3645,700
2019-05-24TPVG10.8210.8410.6010.67-0.15368,0672,34610.6410.71224,16421,20074,3009,0007,70022,1003,8031005,700
2019-05-23TPVG10.7111.1110.6910.820.22871,6154,48310.7910.86508,27652,700182,89026,85613,70041,80029,17310016,120
2019-05-22TPVG10.6910.7910.5610.60-0.13370,5382,49010.5710.66191,73522,50077,84019,23111,53527,2003,29730016,900
2019-05-21TPVG10.7010.8110.5110.73-0.01666,4154,32710.6910.83366,26045,600125,40930,89115,20036,20023,65560022,600
2019-05-17TPVG10.6210.7610.5710.740.12571,3083,65910.7210.76299,81032,500132,46147,08711,70022,2008,65016,900
2019-05-16TPVG10.8710.8710.5310.62-0.21356,7282,31410.6010.67185,74337,80074,32919,3208,00017,5003,13640010,500
2019-05-15TPVG10.8611.0310.7910.830.01646,3223,60910.8310.91339,51135,500128,76121,92310,76133,00045,50750030,859
2019-05-14TPVG10.9910.9910.6210.82-0.18528,4083,22110.7610.83296,45844,51690,82540,0069,60019,8009,88680016,517
2019-05-13TPVG10.4311.0410.4311.000.74910,7515,06710.9911.00502,42067,400196,59946,59520,30034,30016,53770025,900
2019-05-10TPVG10.5110.5610.2410.26-0.22547,3773,57010.2210.32332,18336,100105,97020,12310,96023,0004,64180013,600
2019-05-09TPVG10.5110.7310.4310.48-0.04578,1473,49710.4510.48304,05054,500141,97525,11110,92022,4001,1641,60016,427
2019-05-08TPVG10.8310.8410.4710.52-0.28757,4464,70310.4910.63414,58279,800164,73624,84015,10025,00015,78880016,800
2019-05-07TPVG10.4510.9710.3810.800.391,684,8857,54810.7010.821,049,83672,200334,301101,35730,54032,10029,7511,40033,400
2019-05-06TPVG10.7410.7610.27510.41-0.411,199,1897,11010.3910.44649,603132,454256,65830,20028,90864,70011,8661,10023,700
2019-05-03TPVG10.1011.0610.0310.821.303,053,27914,72110.6810.851,666,055266,338694,756105,28996,761103,50073,0291,80045,751
2019-05-02TPVG9.799.799.499.52-0.351,214,6425,0529.519.55776,04090,000236,06621,48321,76018,10031,27319,920
2019-05-01TPVG10.1510.219.789.87-0.30965,6445,6159.859.90544,79661,000216,67950,47129,20029,4007,7141,50024,884
2019-04-30TPVG10.0910.26510.0610.170.092,277,0396,61410.1310.181,282,31689,600745,27831,56529,69358,20011,7872,20026,400
2019-04-29TPVG10.2210.239.9310.08-0.151,205,4774,60210.0710.10473,11384,400205,09026,666305,52031,90048,3883,60026,800
2019-04-26TPVG10.1910.3810.1210.230.123,243,7228,58010.2010.301,482,564132,7001,391,40041,85639,32957,00048,2736,20044,400
2019-04-25TPVG10.1510.2710.0610.110.011,741,3646,28010.0910.19720,93343,300719,00066,72926,19029,90059,5011,10074,711
2019-04-24TPVG9.9810.179.9510.100.031,535,3415,70110.0510.10489,24445,100777,39279,13425,63932,20064,3741,50020,758
2019-04-23TPVG10.0110.169.9110.070.032,025,3046,47910.0510.12643,567131,7001,067,49521,91726,64333,60084,0821,10015,200
2019-04-22TPVG10.5210.5210.0110.04-0.461,132,8324,80210.0210.18455,89536,900434,25068,53526,19329,00055,5593,00023,500
2019-04-18TPVG10.6910.9010.4610.50-0.23672,3623,59910.4510.50346,86855,600138,12113,87223,74927,20051,30290014,750