16:23:05 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
2019-07-17TSCU1.611.611.551.610.016,050191.571.613,500100502,400
2019-07-16TSCU1.631.641.601.60-0.022,088101.601.631,650100138200
2019-07-15TSCU1.681.701.601.62-0.0410,124461.601.706,4811,30010050300931,800
2019-07-12TSCU1.651.671.651.660.01956101.591.66456100200200
2019-07-11TSCU1.601.711.601.640.0426,180541.591.6513,1001,0005006005,2805,700
2019-07-10TSCU1.651.651.601.63-0.0112,316491.591.6010,8652004160010600
2019-07-09TSCU1.651.651.601.650.0111,189291.651.666,6132002,1762,200
2019-07-08TSCU1.641.641.641.644,51081.641.65440204,00050
2019-07-05TSCU1.641.651.621.640.013,130281.641.652,530400200
2019-07-04TSCU1.611.681.611.63-0.013,013131.621.642,913100
2019-07-03TSCU1.671.691.621.63-0.0668,380331.641.7460,300200302,100505,700
2019-07-02TSCU1.681.701.681.69-0.0194091.671.6990040
2019-06-28TSCU1.681.711.681.700.028,795151.671.685,445503001002,900
2019-06-27TSCU1.671.681.671.686,40861.671.686,37830
2019-06-26TSCU1.651.681.651.680.0522,705141.651.6822,500509560
2019-06-25TSCU1.641.661.631.64-0.023,314111.651.661,91020041,200
2019-06-24TSCU1.671.671.661.66-0.023,44371.671.683,243100100
2019-06-21TSCU1.681.681.681.680.0118,428241.661.6817,775100153400
2019-06-20TSCU1.671.691.661.67-0.027,430191.671.695,6401901,600
2019-06-19TSCU1.681.691.681.69-0.025,255121.691.703,290651,900
2019-06-18TSCU1.701.741.671.710.033,880141.681.701,2591,0002211,400
2019-06-17TSCU1.701.711.681.688,957151.681.758,957
2019-06-14TSCU1.701.731.681.70-0.023,923221.721.742,973100650200
2019-06-13TSCU1.721.721.721.721,25051.711.721,150100
2019-06-12TSCU1.681.721.671.726,730121.711.726,600130
2019-06-11TSCU1.741.741.681.72-0.035,854261.721.733,115200392,500
2019-06-10TSCU1.741.751.741.750.0280671.751.7955056100100
2019-06-07TSCU1.741.751.731.73-0.013,587181.681.771,7871,200100200300
2019-06-06TSCU1.781.781.721.733,050151.721.732,050100600300
2019-06-05TSCU1.731.731.731.73-0.011,05561.711.801,00550
2019-06-04TSCU1.741.741.741.744,08061.741.804,00080
2019-06-03TSCU1.851.851.671.740.0412,400201.741.778,9003,500
2019-05-31TSCU1.771.771.681.70-0.056,545221.721.825,935100110400
2019-05-30TSCU1.751.751.711.755,513271.751.783,900131,600
2019-05-29TSCU1.791.791.741.756,100191.751.805,45050600
2019-05-28TSCU1.791.791.741.76-0.038,065341.751.776,315501,700
2019-05-27TSCU1.861.861.791.790.032,425101.761.832,12550250
2019-05-24TSCU1.811.811.761.76-0.014,410131.791.863,60010800
2019-05-23TSCU1.861.861.711.77-0.0615,260301.761.864,900100201,0409,200
2019-05-22TSCU1.891.891.811.83-0.043,759121.811.841,700502,009
2019-05-21TSCU1.861.901.771.870.0721,786601.871.8814,3361003002,0505,000
2019-05-17TSCU1.701.851.671.850.1437,408381.671.8933,150583003,900
2019-05-16TSCU1.711.711.711.71-0.041,00491.711.7532430150500
2019-05-15TSCU1.691.751.691.750.077,273311.731.755,45510053004131,000
2019-05-14TSCU1.701.731.681.6820,282181.691.7219,73250200300
2019-05-13TSCU1.691.721.671.69-0.0116,102361.701.7114,20010021,800
2019-05-10TSCU1.761.761.671.70-0.0116,442371.701.7412,9551501373,200
2019-05-09TSCU1.781.781.681.74-0.0221,822521.711.7615,60550204475,700
2019-05-08TSCU1.761.791.731.770.025,141281.751.803,50150100890600
2019-05-07TSCU1.721.781.711.75-0.0122,451601.751.7619,329701,265872001,500
2019-05-06TSCU1.731.801.701.76-0.0329,000501.761.7920,610152,0001,000755,300
2019-05-03TSCU1.781.821.771.78-0.0212,115391.801.947,8158003,500
2019-05-02TSCU1.871.881.751.80-0.0736,865591.801.8225,0921,8001002,0007003,1734,000
2019-05-01TSCU1.881.931.871.87-0.022,250131.881.891,600450200
2019-04-30TSCU1.891.891.871.890.012,144141.871.901,81410080150
2019-04-29TSCU1.881.901.881.882,485181.891.962,2236710095
2019-04-26TSCU1.911.911.851.88-0.0216,292301.881.8915,900192200
2019-04-25TSCU1.871.931.871.903,180151.911.923,080100
2019-04-24TSCU1.901.921.881.903,621141.901.913,470501100
2019-04-23TSCU1.951.961.881.90-0.048,430531.901.926,6001002003301,200
2019-04-22TSCU1.861.941.861.940.065,463341.911.942,400200632,800
2019-04-18TSCU1.871.951.871.87-0.031,381161.891.901,0755910740100