20:45:48 EST Tue 25 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
2020-02-25TRECP17.7117.7116.8316.86-0.79136,19924916.7717.1936,0871,20070010085,3007008,3002,562
2020-02-24TRECP18.0118.0417.6517.65-0.5140,41121017.6517.8024,3901,10030010090042010,579
2020-02-21TRECP18.3418.3518.1118.16-0.2724,36216718.1118.3216,401500552,7004633,868
2020-02-20TRECP18.8018.8018.4018.42-0.206,4166718.2518.513,905100100500816945
2020-02-19TRECP18.6418.6818.4318.620.1973,03610418.5718.6811,24040020053,9702375,644
2020-02-18TRECP18.4718.6018.3418.440.0243,01113518.3618.4814,53414425,9005921,325
2020-02-14TRECP18.6618.6918.3118.42-0.2486,71615018.3118.5227,5375003009551,1005854,449
2020-02-13TRECP18.6818.7118.5518.66-0.198,8297118.6618.745,54128020072100100976
2020-02-12TRECP19.0019.0018.7718.85-0.0542,02420418.7518.8727,8842001066,6004566,474
2020-02-11TRECP18.5019.0218.4818.900.40106,04135018.9018.9684,9721,6005004718,825
2020-02-10TRECP18.4318.5318.0418.500.3036,46811518.3018.5011,8991001001551,40021,694785
2020-02-07TRECP18.6918.7018.1118.20-0.5243,80424118.1718.4529,0766,300901006001447,290
2020-02-06TRECP18.7018.7218.5618.720.06372,45521218.6618.72134,264228,300594001909,242
2020-02-05TRECP18.2818.7618.2818.66-0.0813,1297118.4118.708,9994001002952,935
2020-02-04TRECP18.6118.7718.4818.740.1715,45113018.5818.8013,6952003001,191
2020-02-03TRECP18.7518.8818.4618.57-0.0558,21625518.3918.6318,9321001,4003004631,0006505,628
2020-01-31TRECP18.7518.7518.4618.62-0.2139,14819618.6018.7933,96130050500307001272,410100
2020-01-30TRECP18.9219.0118.74518.83-0.2845,65221518.7119.0241,3441001001,3002121,696
2020-01-29TRECP18.7619.1818.7419.110.4214,31710018.9619.1713,01820010016030024450
2020-01-28TRECP18.50518.7018.47518.690.19531,5698618.6018.809,38910070010,3331710,830
2020-01-27TRECP18.5318.6618.4318.495-0.16579,90421918.4318.6451,375801,30090021,3001213,453
2020-01-24TRECP18.4318.9918.4318.66-0.0467,02018518.5418.8139,0101,2004004002018,3007755,222
2020-01-23TRECP18.6518.8218.55518.700.2264,50120518.6318.8125,8391,80010025,60031210,750
2020-01-22TRECP18.4618.6118.4018.480.0272,21213218.4318.6756,5982006214,753386200
2020-01-21TRECP18.8018.9718.4118.46-0.2939,26613318.4018.5014,06318,800200504003604,843
2020-01-20TRECP18.1018.9618.1018.750.6529,33115118.4118.9521,9466002501002074005304,847
2020-01-17TRECP18.3118.3117.9918.10-0.1855,89022617.9918.1534,7483004,00012012,293
2020-01-16TRECP18.1118.3618.1118.280.1917,52911518.1218.369,8003001,2001604008103,484
2020-01-15TRECP18.36518.3818.0918.09-0.1731,17222118.0918.3024,4252,0006202001505007252,427
2020-01-14TRECP18.3118.5618.2618.26-0.1588,96916418.2318.4918,61166,0701,100413001702,076
2020-01-13TRECP18.7218.7218.1818.410.0121,05812418.3218.5712,5561,4001,8202004,190550342
2020-01-10TRECP18.5318.9418.3618.40-0.1849,50830918.4018.6432,9284,392706550035010,128300
2020-01-09TRECP18.9419.0018.5218.58-0.37231,29720518.5218.7517,1861,7001337206,0602785,071
2020-01-08TRECP19.2419.2418.9218.95-0.1038,00314718.9219.0711,8206,6001,400801,053
2020-01-07TRECP19.1319.1318.9419.050.1030,0479119.0519.256,8491,20010066628020,127
2020-01-06TRECP19.5519.5518.8418.95-0.0980,39014518.9019.158,9931,1002602,10035231,90029,530
2020-01-03TRECP19.6519.6519.0419.19-0.0328,03518419.0119.3017,7782,580555001001,6005503,972
2020-01-02TRECP19.2219.4319.0919.22-0.2612,8885719.2019.519,1061,0001004001,430
2019-12-31TRECP19.4919.6419.4819.480.266,0085719.4519.574,804100100904
2019-12-30TRECP19.1819.5819.0219.02-0.399,3819219.0019.687,271500300225875
2019-12-27TRECP19.0019.4118.9819.230.2519,85210019.2219.5613,0965,0003004531,003
2019-12-24TRECP19.5919.5918.9618.98-0.086,5916218.9019.064,7261,000100150200415
2019-12-23TRECP19.3719.3718.9919.06-0.1119,64813618.9619.2714,4711,3007030045063502,647
2019-12-20TRECP18.8919.3518.8919.17-0.1017,07713319.0519.379,4591,2955102649009503,699
2019-12-19TRECP19.4119.6919.2419.27-0.13135,62715819.1719.4315,5248001306004675,00017038,7004,657
2019-12-18TRECP19.0119.5118.9119.400.4433,10919219.3019.5218,6317,6302003,1113693,168
2019-12-17TRECP18.8919.0218.8018.960.1124,15710918.9019.0216,2585,89240019063076711
2019-12-16TRECP18.9318.9918.8518.850.0234,14218118.8519.0022,683300100300562,800937,810
2019-12-13TRECP18.9319.0218.8318.83-0.1234,97518618.8018.9820,8411,097300583,1013419,237
2019-12-12TRECP19.1919.2018.9418.950.0232,52619718.9319.1419,8753,800100900262,0506655,010100
2019-12-11TRECP19.4519.4518.9218.93-0.28529,27318318.9319.0820,880600555,0083552,375
2019-12-10TRECP19.2319.3019.1419.250.1522,82716819.1419.3415,850400600641,2475004,166
2019-12-09TRECP19.0219.5919.0219.10-0.4791,64731019.0519.1183,0472,5006165001,225153,744
2019-12-06TRECP19.4919.6219.4019.570.1319,75215519.5019.5715,7231,7001,40071325236197100
2019-12-05TRECP19.7219.7219.4019.44-0.1320,87619019.4419.5813,2011,3003005523275,196
2019-12-04TRECP19.5319.8319.5019.57-0.1317,21814719.5019.6014,4371,100100200535115731
2019-12-03TRECP19.8220.2919.6119.70-0.2531,35610619.6619.7020,5581,200535,3801204,045
2019-12-02TRECP20.0820.1319.9119.95-0.1352,47010619.9020.1215,22920020021,42566014,756
2019-11-29TRECP20.2520.2520.0020.08-0.2215,44812620.0020.2012,7681,400157554569
2019-11-28TRECP19.9720.3019.9620.300.2111,6247820.2620.308,4808005006701,174
2019-11-27TRECP20.0920.1419.9220.090.0425,37515019.9420.1819,8981001,100891,9853391,864
2019-11-26TRECP20.2020.2419.9420.05-0.1551,73015120.0020.1018,7191,40010030,488100923