01:53:08 EDT Sun 22 Sep 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
2019-09-20TRECP25.4925.5725.3525.570.1723,05810025.4425.6521,492315310200441300
2019-09-19TRECP25.3025.5025.1725.400.0733,26121925.3925.4720,7058,1009001058001,0511,600
2019-09-18TRECP25.3925.4425.1125.33-0.0690,66634925.3025.4162,7781,30016,8258003001108,063490
2019-09-17TRECP25.4525.7025.2025.39-0.1141,84523825.3825.4133,7918002,1001,389603002,505900
2019-09-16TRECP25.2925.7225.2925.500.1590,41745425.3725.5163,01580023,300200502002,652200
2019-09-13TRECP25.1125.4625.1125.3579,95731525.3525.4256,00010017,8512181073001,8814003,100
2019-09-12TRECP25.1925.4725.1825.350.1091,67220625.2925.3666,86923,10013568600900
2019-09-11TRECP25.1225.3025.0625.250.10102,48327125.2025.3050,5788,6203,1005039,98810047
2019-09-10TRECP25.4025.4524.9425.15-0.13273,42850025.1225.2047,6481,200215,310896941,1007,080100
2019-09-09TRECP25.0725.2824.8225.280.1053,31235225.2225.3336,0704,1007302,6009,112700
2019-09-06TRECP25.2425.4225.0125.18-0.1764,96628825.1325.3449,7644009,4501,1257002,727800
2019-09-05TRECP25.5025.5124.3025.35-0.151,411,3181,45225.2125.45158,0997,1001,142,9243,60868,20086,1816004,600
2019-09-04TRECP24.7825.5424.7825.500.5048,60822925.3925.5723,8072,5004,4003402,50012,9612,100
2019-09-03TRECP24.4725.0124.4625.000.3032,01718924.9125.0522,6381,3003,2751,2035003,001100
2019-08-30TRECP24.5524.7424.5524.700.0820,5778024.6024.776,71210011,4501551262,034
2019-08-29TRECP24.6224.8024.4024.6239,40616124.5124.7523,5239303,300970991,4008,584600
2019-08-28TRECP24.4624.6724.4624.620.1553,33429824.5324.7040,4281,8003,1302252512007,200100
2019-08-27TRECP24.3424.58524.3424.47-0.03142,25331624.4724.58119,92640016,0005207004,607100
2019-08-26TRECP24.5624.8624.4024.50-0.18105,59526224.4024.5081,7101,00012,200800507009,035100
2019-08-23TRECP24.4624.6824.4624.680.0634,8809224.5924.739,8531001,7005030022,677200
2019-08-22TRECP24.5525.0024.5424.62190,96430724.5824.7639,5113,0009,2101,00010,500127,743
2019-08-21TRECP24.5924.7024.4924.62-0.0461,77220824.5424.7743,5015008,4895002,8004,7751001,107
2019-08-20TRECP24.5725.0424.5724.66-0.1435,18614624.5124.7526,4496002,900280293,800528600
2019-08-19TRECP25.3925.8924.7624.80-0.7268,67840624.7925.1056,6953,6007511001251,1005,1071,200
2019-08-16TRECP25.7725.7825.4025.520.078,1695825.2625.617,6663001009013
2019-08-15TRECP25.1625.8625.1625.45-0.12100,81014525.3125.6116,820200501002010072082,800
2019-08-14TRECP25.1525.8825.1425.570.5257,87036325.2525.7039,7002,3009,3251,350928002,503200
2019-08-13TRECP25.5525.5525.0325.05-0.2026,76416925.0525.0619,1374504793151008001,1831004,200
2019-08-12TRECP26.3026.3025.2525.25-0.84237,31225325.1225.3329,7393,300159,513851001,0001,07542,500
2019-08-09TRECP26.9426.9425.0426.09-0.76120,35627325.8826.1827,8254,6002,309110778001,03583,600
2019-08-08TRECP26.7227.2126.7226.85-0.4015,45511426.8627.2310,4479001,0172001,8911,000
2019-08-07TRECP27.2427.2527.0327.250.079,1937227.0927.254,3501,300693200504004001,800
2019-08-06TRECP27.6227.6427.1627.18-0.4412,79211627.0627.548,634400805931,7601,100
2019-08-02TRECP27.1027.7527.1027.620.3913,70911727.3627.637,3061,6661,4003031103002,299100225
2019-08-01TRECP26.7527.2526.7527.230.3625,60919927.0827.4019,5301,3002505006007292,700
2019-07-31TRECP26.9427.0026.8226.87-0.12304,05010326.6727.008,6341,300290,006435301,6001,345700
2019-07-30TRECP26.7326.9926.7226.9910,6747926.7527.004,6422,2006123052,100715100
2019-07-29TRECP27.1727.1726.9026.99-0.199,8756026.7827.007,5601,000250120600345
2019-07-26TRECP27.3527.3527.0527.180.216,4914026.9227.235,061287125100418500
2019-07-25TRECP26.9627.3726.9026.97-0.0227,00214626.8627.0019,0983,5001,3302002002,474200
2019-07-24TRECP26.9426.9926.8726.9940,04515426.9627.0019,4131,6002,1011738,8007,758200
2019-07-23TRECP26.73527.0826.73526.990.248,1145426.8627.165,9401,40050015123100
2019-07-22TRECP26.9426.9726.0326.75-0.2414,34711226.6626.999,6722,6005001002001,075200
2019-07-19TRECP26.6727.0026.4226.990.2718,4049826.8027.009,1151,6009005065006,233
2019-07-18TRECP26.4026.7226.4026.720.4718,7228126.4426.7914,2983009103005002,014400
2019-07-17TRECP26.1226.6526.1026.250.1138,04727826.0726.5221,8813,6004,8053211001,4005,218722
2019-07-16TRECP26.3426.4726.1426.14-0.07215,9002626.1026.481,100500213,3612065100454300
2019-07-15TRECP26.0526.4526.0526.21-0.0419,5968026.0626.4414,7931,400600600501001,853200
2019-07-12TRECP26.1326.4726.0626.250.0810,9659526.0526.257,54260064250643001,267500
2019-07-11TRECP26.3726.4626.0126.17-0.1747,33415726.0526.2613,6531,7003,35962026,9971,005
2019-07-10TRECP26.5026.7426.1826.34-0.0315,24211526.1026.658,6381,5001,8542452001001,605
2019-07-09TRECP26.9527.0326.3326.37-0.6329,70910626.1226.507,3912,12517,0851002,308400
2019-07-08TRECP26.9927.0226.8027.000.0129,00411826.6827.0023,7181,2001,67724041,0001,065100
2019-07-05TRECP26.9027.2426.8726.9926,36113226.7727.0821,1501,7361,3613002001,614
2019-07-04TRECP26.41526.9926.41526.990.469,3585526.7327.127,53310075089786100
2019-07-03TRECP26.26526.7926.1326.530.2914,0779726.1926.699,7312,20068730034425700
2019-07-02TRECP26.4026.5926.0226.24-0.1612,1628526.1126.589,9321,200930100
2019-06-28TRECP26.1526.4026.1526.400.4017,63311926.1626.4010,2635004,0445001,726600
2019-06-27TRECP26.0626.4026.0026.00-0.1013,4127525.7626.1911,377400390470275500
2019-06-26TRECP26.3626.5726.0026.10-0.1321,13313626.1026.3217,3091,3001,30915097568400
2019-06-25TRECP26.6026.9626.0226.23-0.728,8316725.9826.726,6851,000240208298400
2019-06-24TRECP27.0027.0526.8226.95-0.0410,4238126.7227.017,137600509155391,683300