08:24:04 EDT Mon 20 May 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
2019-05-17TPVG10.6210.7610.5710.740.12571,3083,65910.7210.76299,81032,500132,46147,08711,70022,2008,65016,900
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
2019-04-30TPVG10.0910.26510.0610.170.092,276,8396,61310.1310.181,282,31689,600745,07831,56529,69358,20011,7872,20026,400
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
2019-04-17TPVG10.6710.8610.5710.730.08864,7844,28310.7110.77408,71861,600278,32021,52926,64927,10021,7891,00018,079
2019-04-16TPVG10.9311.0210.6510.65-0.481,450,5575,84410.6410.76555,01287,300559,40133,72733,69650,00098,6211,30031,500
2019-04-15TPVG10.9011.2110.8711.130.13692,4722,94011.0311.14431,54935,800152,17030,34810,94613,6004,65940013,000
2019-04-12TPVG11.0911.1310.9511.00-0.09433,0372,66610.9811.06231,99438,000110,92011,8239,80215,7003,29840011,100
2019-04-11TPVG11.3411.4311.0111.09-0.40677,4713,46611.0511.12329,69762,200186,93024,60016,25018,4009,59450029,300
2019-04-10TPVG11.6511.7611.4611.49-0.14517,4003,01911.4911.55255,09640,100121,65211,09848,58023,5004,67480011,900
2019-04-09TPVG11.6111.7611.55511.630.01617,3523,56211.5811.65344,26645,200112,87045,11412,72526,40010,7771,70018,300
2019-04-08TPVG11.6711.7311.4411.620.03941,0055,49711.5911.64492,53168,100180,30089,93222,74049,90014,0552,00021,447
2019-04-05TPVG11.8211.9011.5011.59-0.23917,5354,94411.5211.68538,72865,577180,81114,65717,45323,70041,6871,00033,922
2019-04-04TPVG10.7111.8410.6311.820.962,133,46510,18711.7511.841,082,892210,200445,81961,95545,70649,10075,7193,600158,474
2019-04-03TPVG11.0511.1710.8410.86-0.18815,9293,56710.8510.97324,54446,900189,91932,42518,55236,50010,489900155,700
2019-04-02TPVG11.0511.1010.7111.040.05782,4614,34411.0411.10471,02061,900137,35218,28717,13019,3008,2721,10048,100
2019-04-01TPVG11.4311.5510.9210.99-0.43982,1695,51010.9311.06567,76878,900195,21538,34622,30042,20010,14050026,800
2019-03-29TPVG11.2611.5311.2511.420.261,739,3577,64711.3911.50999,199178,000362,10475,38737,09546,4009,77280030,600
2019-03-28TPVG11.4511.4511.1511.16-0.501,014,2504,64711.0811.32436,78166,900387,77138,36215,97949,5006,90770011,350
2019-03-27TPVG11.3611.8311.3611.660.29779,2544,26011.6511.74473,74765,624143,44731,45317,60028,5004,47160013,812
2019-03-26TPVG11.5211.5211.2411.37-0.241,026,8235,69111.3111.41571,74644,600209,232113,61617,20033,90014,72970021,100
2019-03-25TPVG11.5211.7811.4611.610.14846,2934,98911.5011.73508,56943,100194,22029,63621,07031,6008,9989008,200
2019-03-22TPVG11.4111.6411.3511.470.05832,6734,64711.4511.50500,89539,400141,64565,86419,20026,00019,8601,60018,209
2019-03-21TPVG11.5111.6411.3211.42-0.03636,9253,87111.3911.50310,95847,100135,66551,97923,80036,00017,89940013,124
2019-03-20TPVG11.2411.4911.0811.450.24640,4993,76611.3211.48383,75231,300131,40041,10513,27021,1006,07250012,000
2019-03-19TPVG11.4311.4611.2011.21-0.13609,0303,47311.1611.33336,18133,313136,96412,48413,39025,30035,9981,20014,200
2019-03-18TPVG11.5411.6011.3011.34-0.14673,5503,74311.2411.53389,66053,600151,30814,89411,26338,4002,32560011,500
2019-03-15TPVG11.6311.7211.41511.48-0.04815,1013,65511.4811.57518,60035,900151,41127,13417,35541,9008,70110014,000
2019-03-14TPVG11.6211.7311.4911.52-0.29390,1582,34111.4911.55246,18711,10090,5007,9038,05512,0006,0132008,200
2019-03-13TPVG11.6911.87511.5811.810.18703,1854,44411.7911.86354,59728,500140,55148,75733,37137,20036,70970022,800
2019-03-12TPVG11.4511.6511.4111.630.21525,9473,28811.5911.65332,34322,500104,32319,64814,09820,0001,91640010,719
2019-03-11TPVG11.7011.7011.34511.42-0.30711,4114,17011.4211.46411,16227,200140,62713,64117,43223,70063,4491,50012,700
2019-03-08TPVG11.4311.7311.3111.720.49897,9155,24511.6611.75543,11445,850192,25020,35623,43120,60019,11080032,404
2019-03-07TPVG11.0511.3510.9211.230.19765,6974,83111.1211.25441,74541,800161,42558,61316,72023,3007,45010014,544
2019-03-06TPVG11.1911.2511.0011.04-0.12582,6743,60310.9511.06356,86935,300116,64010,23612,48124,60017,4483008,800
2019-03-05TPVG11.1111.2710.9911.160.05797,2395,06611.1111.19509,44633,500126,73041,48518,81730,30021,76170014,500
2019-03-04TPVG10.6711.1310.5711.110.401,155,4856,24811.0011.13666,86252,700187,139155,15628,00823,30015,8201,60024,900
2019-03-01TPVG10.5710.9510.5710.710.05772,9814,53210.6210.73480,82732,800142,91524,08819,96140,80013,29070017,600
2019-02-28TPVG10.5410.7410.48510.660.08605,8453,23710.5810.70374,79720,400112,31116,27618,00051,1003,2889,673
2019-02-27TPVG10.7110.7210.4910.58-0.14720,0865,07710.4810.60357,54128,400122,52222,76511,840147,4003,19330026,125
2019-02-26TPVG10.5810.8010.4210.720.14674,4654,21010.6110.75349,87467,000103,61051,22716,52845,5003,9261,40035,400
2019-02-25TPVG10.5510.8410.4910.58-0.01525,7903,13710.5610.63340,21334,85087,87121,2196,73120,8005,7293008,077
2019-02-22TPVG10.5610.8810.5410.590.11744,2224,44310.5310.63437,73746,200160,70015,60827,39216,10019,48570020,300
2019-02-21TPVG10.2810.5710.1010.480.02877,7864,72810.4510.52564,19358,900150,61621,47920,30039,5004,89740017,501