13:46:56 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-18TPVG9.9410.049.639.980.151,067,3435,8919.929.99679,96043,72081,50523,90018,500182,30024,88410,373
2020-02-14TPVG9.8710.139.679.831,975,74210,3899.809.841,155,21875,400120,382140,30024,297400,30021,54828,343700
2020-02-13TPVG9.7510.239.559.83-0.153,108,39114,4349.819.912,343,614113,935254,762104,30050,849160,40047,11031,2851,100
2020-02-12TPVG10.1810.899.849.98-2.745,264,28922,8939.9610.013,404,296565,952469,82562,900186,574297,41077,753157,8233,400
2020-02-11TPVG12.9013.0012.64512.72-0.291,607,6327,10112.6812.80812,322194,057121,10034,20055,013309,72237,06632,4073,100
2020-02-10TPVG13.2013.3312.9713.01-0.021,626,7398,28912.9513.16914,98272,81190,20030,60051,090329,90041,19478,7124,600
2020-02-07TPVG13.5313.6112.9613.03-0.45879,4595,39013.0013.50518,43336,42377,10015,50039,200143,68725,38322,161400
2020-02-06TPVG13.4613.6813.4413.480.10841,7254,78413.4013.50447,25650,80041,80022,30027,057210,78724,9328,5736,300
2020-02-05TPVG13.5113.5613.2913.38-0.18995,1376,22513.3213.45545,30040,23362,13766,40025,850162,88328,68353,0351,700
2020-02-04TPVG13.9013.9513.47513.56-0.65965,0655,67013.5313.65484,805110,22453,70046,30030,133158,32515,24851,3303,300
2020-02-03TPVG14.2614.4114.0214.21-0.20572,8773,21514.1514.21368,23421,39948,2009,80010,668101,1008,0854,056400
2020-01-31TPVG14.3614.6114.2214.410.09668,2973,92514.3814.45492,27525,64238,35016,90011,88766,8009,4196,983
2020-01-30TPVG14.6114.6614.3014.32-0.22652,4964,00814.3014.49402,79329,80042,50025,00010,900110,90014,30011,363500
2020-01-29TPVG13.8214.57513.7814.540.72785,9794,67314.4814.58444,51335,33266,91157,70011,910133,20020,68215,201300
2020-01-28TPVG13.9314.1413.6613.82-0.23547,9663,45013.7913.89325,40946,48734,70023,7008,00099,5497,2902,215500
2020-01-27TPVG14.2814.4113.8214.05-0.02786,7024,13614.0214.13469,37026,80045,99727,70011,800134,50012,10454,230800
2020-01-24TPVG13.5014.0913.4814.070.55846,3625,08513.9114.09464,10428,86049,07738,9007,900197,30019,04733,472400
2020-01-23TPVG13.4213.65513.4113.520.01608,2733,70113.4913.62338,95325,80035,30017,20010,968133,10013,29928,247100
2020-01-22TPVG13.7513.8013.3013.51-0.27840,1215,00813.4413.55468,88834,26657,40035,10017,600188,38721,64312,4061,400
2020-01-21TPVG13.6013.8113.4413.780.081,139,3225,98113.7313.80577,07036,20072,900107,80011,600254,35925,94440,9992,700
2020-01-20TPVG13.6613.7413.6113.700.01152,23896913.6413.7448,8057,80024,40017,1002,10032,4391,10710,697500
2020-01-17TPVG13.9513.9513.5513.69-0.181,099,3645,60013.6813.73609,89244,53256,24735,70013,324263,45713,98651,906500
2020-01-16TPVG14.1314.1413.8713.87-0.341,037,1935,44213.8613.97546,01358,35135,678133,10017,900211,50022,0619,8111,800
2020-01-15TPVG13.9014.3413.7214.210.42684,5694,11214.1514.28472,18122,10045,97819,8009,30085,60010,40813,981300
2020-01-14TPVG13.5413.8413.4613.790.19796,5694,62113.7613.84463,96029,60038,96440,6009,496156,27823,17224,6263,800
2020-01-13TPVG14.1214.1513.5913.60-0.61748,4534,09013.5713.61435,91662,56053,40021,10013,803128,82517,8989,9581,200
2020-01-10TPVG13.9514.4213.9514.210.28871,3384,66014.1614.23485,40279,70056,70327,00010,900155,20013,13033,093300
2020-01-09TPVG13.9514.2913.8813.93-0.141,042,7254,18313.9214.00403,953250,63453,46916,3007,750261,20014,97128,721200
2020-01-08TPVG14.4514.4513.9214.07-0.43834,5695,43614.0414.13524,77021,10053,80029,00015,916165,99912,45610,117100
2020-01-07TPVG14.1014.6214.0914.500.41714,4484,38914.4514.50373,94233,33767,15527,20015,052163,80012,35512,6691,500
2020-01-06TPVG14.5314.5614.0114.09-0.13902,7634,66714.0714.22557,09668,46044,20032,40011,830133,90011,97541,221300
2020-01-03TPVG14.7114.7414.1214.22-0.21537,2643,51114.1814.31373,13117,70020,4008,8008,20089,1866,55912,775
2020-01-02TPVG14.6514.7914.30514.43-0.02422,6192,79214.3814.45300,69114,72339,95014,1005,09243,1291,3752,764100
2019-12-31TPVG14.8114.8614.4114.45-0.26561,8873,58214.4114.48395,61527,40043,5005,9005,00074,4603,9963,916100
2019-12-30TPVG14.4114.8414.3614.710.32640,1484,22214.6514.75434,41934,55650,05429,6009,20070,3918,1473,531
2019-12-27TPVG14.6214.6214.3514.39-0.12493,4583,21114.3514.46331,91619,44028,10018,7009,19266,2758,05210,833500
2019-12-24TPVG14.1914.5914.1514.510.36266,7711,76414.4914.53199,5186,30021,8006,3003,70022,1003,1052,0481,900
2019-12-23TPVG13.6414.2313.6214.150.57584,7093,49214.1014.16380,46624,29932,80031,1009,02498,2436,6901,987100
2019-12-20TPVG13.6113.7013.4513.58902,8393,85213.5313.59677,90542,55923,46327,0008,968108,80710,1064,031
2019-12-19TPVG13.5513.6013.4313.580.03398,6612,75113.5013.59230,21725,54822,70058,0003,70051,5523,9023,042
2019-12-18TPVG13.4313.6013.3613.550.07427,3952,48713.5413.57275,45725,54924,70022,7003,80059,07110,9935,125
2019-12-17TPVG13.5913.68513.4713.48-0.06361,5322,53613.4813.55227,08514,30022,76911,3006,10056,0005,47414,6043,900
2019-12-16TPVG13.4913.6313.3613.54-0.05563,7663,73313.5313.61347,00138,91340,17012,7008,00098,0036,93311,746
2019-12-13TPVG13.4513.6913.3113.590.11734,1664,56613.5013.59446,04335,91066,00014,7009,700114,1309,32636,0572,300
2019-12-12TPVG13.8114.0013.4313.48-0.19651,8173,44113.4613.58483,73723,37043,07218,7008,60052,4507,75513,733400
2019-12-11TPVG13.4713.7313.3513.670.28784,3754,94913.6513.68472,63719,23070,84571,3008,419112,95217,83911,053100
2019-12-10TPVG13.6013.6013.2613.39-0.15923,8945,26113.3813.41498,827132,80249,20046,3007,700160,8807,56020,525100
2019-12-09TPVG13.6813.6813.4313.540.09657,2133,93313.5013.58349,61022,10036,00047,6008,021174,1736,05012,759900
2019-12-06TPVG13.4413.6513.3513.45-0.21556,7693,92013.4113.50282,63528,10040,80035,80010,420133,5356,73018,049700
2019-12-05TPVG13.7013.8413.59513.66-0.05859,4085,46413.5813.71411,64935,14145,90044,60014,485228,13010,55367,5501,400
2019-12-04TPVG13.7113.7213.2713.711,218,3446,52113.7013.75727,87253,50042,60018,30014,500270,4176,04782,408300
2019-12-03TPVG13.5813.7413.4013.710.351,047,2295,40513.6513.81443,17649,83444,70049,40013,955387,56819,10338,893600
2019-12-02TPVG13.2513.4212.9913.360.051,273,4656,24213.2513.41754,86959,36059,80051,20013,400282,0609,74042,536500
2019-11-29TPVG12.9413.3512.8213.310.34778,8375,09113.2613.32441,45128,31958,50054,10012,537166,5746,85010,506
2019-11-28TPVG12.8013.0912.8012.970.21242,8161,35612.9512.98133,1065,90050,50010,6007,7009,61058424,816
2019-11-27TPVG12.9412.9712.7012.76-0.281,051,9605,05312.7512.85609,57424,00048,70046,0008,081278,5009,38227,623100
2019-11-26TPVG12.7913.1012.7313.040.27639,4053,71313.0013.10327,07418,70040,30061,4007,400151,5346,47826,419100
2019-11-25TPVG12.4113.1712.4012.770.281,327,1377,64712.7012.83675,36764,79862,00057,70021,128402,54614,42828,470700
2019-11-22TPVG12.5112.6112.3512.490.03646,5424,01612.4812.55369,31639,02016,00010,2006,000186,8306,49612,680
2019-11-21TPVG12.7112.8112.3912.46-0.31816,3174,26312.4212.54414,185108,41342,60020,4009,900207,2257,7545,740100
2019-11-20TPVG12.5312.8412.4812.770.26717,0584,78712.6612.82376,69330,66440,40011,9009,400213,1194,24829,4341,200