19:48:42 EDT Wed 24 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-24TSCU1.901.921.881.903,621141.901.913,470501100
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
2019-04-17TSCU1.901.901.881.900.022,290111.881.911,90050340
2019-04-16TSCU1.871.901.871.883,009111.871.902,909100
2019-04-15TSCU1.871.881.871.87-0.02999101.861.9573960100100
2019-04-12TSCU1.951.951.891.89-0.061,405111.861.9557550100180500
2019-04-11TSCU1.971.971.931.96-0.0177571.861.9510010075300200
2019-04-10TSCU1.851.971.851.970.1232,928741.931.9729,078100507003,000
2019-04-09TSCU1.891.891.851.85-0.044,736251.841.874,030100206400
2019-04-08TSCU1.841.901.841.900.061,420121.881.9077010050500
2019-04-05TSCU1.851.881.841.84-0.046,145161.851.875,20045200700
2019-04-04TSCU1.841.921.821.8812,580451.841.8810,8801002001,400
2019-04-03TSCU1.891.911.881.910.0112,154371.881.9210,604504001,100
2019-04-02TSCU1.931.951.901.90-0.0613,050371.901.9512,000600150300
2019-04-01TSCU1.921.961.911.940.063,785151.901.943,585200
2019-03-29TSCU1.891.921.871.88-0.0534,717491.881.8927,947501003206,300
2019-03-28TSCU1.921.941.901.933,906271.901.933,065300141400
2019-03-27TSCU1.901.931.901.92-0.0311,250521.901.949,210103001301,600
2019-03-26TSCU1.941.951.941.950.023,410121.881.933,26010050
2019-03-25TSCU1.981.981.891.93-0.0116,619461.921.9312,6192001003,700
2019-03-22TSCU1.921.941.921.940.0112,585261.921.9411,005500801,000
2019-03-21TSCU1.921.981.911.93-0.0413,500481.921.946,365203,9001153,100
2019-03-20TSCU1.921.971.921.970.0417,889491.921.997,5651,0004,4202803005002243,600
2019-03-19TSCU1.921.971.921.93-0.0115,970471.921.955,8002,2002,0551,6001,0001,5001151,700
2019-03-18TSCU1.921.981.921.980.057,104231.941.991,2141,4002003,60050200240200
2019-03-15TSCU1.941.941.921.93-0.037,509151.931.977,150100159100
2019-03-14TSCU1.991.991.931.960.035,444201.922.009002,0001001,700200144400
2019-03-13TSCU1.931.991.931.937,612191.931.957,1906100216100
2019-03-12TSCU1.972.001.921.93-0.0211,960381.931.955,6002,0005003603,500
2019-03-11TSCU2.052.051.951.950.014,440311.952.001,6505401,000300150800
2019-03-08TSCU1.952.021.931.94-0.0325,627741.942.0014,2441,4004,5003,300600831,500
2019-03-07TSCU1.971.991.951.970.028,662341.931.985,7459002001,217600
2019-03-06TSCU1.971.971.951.95-0.017,732401.951.966,4155065500102600
2019-03-05TSCU1.972.031.951.960.0121,380451.951.969,3002,4007,4001,00070080500
2019-03-04TSCU2.052.051.951.99-0.0110,866321.952.036,2561,000101,0002,300300
2019-03-01TSCU2.022.021.972.000.0321,734421.971.9919,430994002051,600
2019-02-28TSCU1.962.001.961.97-0.011,42691.971.9880026300300
2019-02-27TSCU1.952.001.951.980.033,881221.951.983,16051200170300
2019-02-26TSCU1.982.001.951.95-0.034,955271.961.983,80040055700
2019-02-25TSCU1.951.991.901.980.036,183441.981.994,250200200700233600
2019-02-22TSCU1.951.961.951.95-0.022,195141.951.971,895100100100
2019-02-21TSCU2.002.001.961.97-0.0295391.961.9850350200200
2019-02-20TSCU1.962.001.932.000.038,924481.961.986,6481,00026200250800
2019-02-19TSCU1.961.971.961.970.022,284111.951.972,15529100
2019-02-15TSCU1.881.971.881.95-0.017,730601.931.975,0501,100170300101,100
2019-02-14TSCU1.881.961.881.960.022,935131.941.971,8351,000100
2019-02-13TSCU1.961.961.901.940.027,070241.921.944,900300703003001,200
2019-02-12TSCU1.901.941.881.92-0.064,042301.921.942,9261162520075700
2019-02-11TSCU1.971.981.951.980.011,904111.901.981,71490100
2019-02-08TSCU1.991.991.971.97-0.035,223151.972.004,323400100400
2019-02-07TSCU1.992.001.981.99-0.012,897181.992.001,80220095800
2019-02-06TSCU2.002.001.982.000.014,685171.982.003,75060100175600
2019-02-05TSCU2.002.001.961.99-0.0111,555191.971.9911,15155100149100
2019-02-04TSCU1.992.001.962.000.0227,744681.982.0026,04010030041,300
2019-02-01TSCU1.941.991.931.980.0118,605401.971.9916,870300351,400
2019-01-31TSCU1.971.991.971.972,386161.911.9991850602001581,000
2019-01-30TSCU1.992.001.971.97-0.024,275161.971.994,05010025100
2019-01-29TSCU1.971.991.951.990.012,596201.992.001,400395100501200
2019-01-28TSCU2.002.001.961.98-0.0215,492411.951.994,8038,5554002341,500
2019-01-25TSCU1.952.061.882.000.0322,525651.952.0015,05230063250500606,300