11:01:59 EST Thu 21 Nov 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
2019-11-20TSMT1.931.941.8151.87-0.0513,952971.711.9213,56710085200
2019-11-19TSMT1.711.971.711.89-0.026,114451.711.965,814300
2019-11-18TSMT1.992.011.901.90-0.0513,472701.692.0811,1142002005581,400
2019-11-15TSMT1.942.001.941.95-0.035,514221.931.964,3141001,100
2019-11-14TSMT1.902.001.901.980.2021,9241661.692.0015,8346002001001001003,4901,500
2019-11-13TSMT1.741.781.741.780.021,90091.781.817001,200
2019-11-12TSMT1.711.791.711.760.028,200531.751.785,8003002,100
2019-11-11TSMT1.751.751.741.74-0.014,49491.681.914,45440
2019-11-08TSMT1.741.751.741.757,614211.721.757,614
2019-11-07TSMT1.751.781.751.75-0.0520,244481.741.7718,844100700600
2019-11-06TSMT1.751.801.751.800.054,975141.711.854,30050075100
2019-11-05TSMT1.811.851.751.75-0.0512,614461.761.7811,414100400700
2019-11-04TSMT1.851.851.801.80-0.0521,777651.711.8018,9631001142,600
2019-11-01TSMT1.871.871.841.85-0.0322,914261.701.8520,9141001001001001,600
2019-10-31TSMT1.881.891.851.87-0.02114,7001051.871.90112,0004002002,100
2019-10-30TSMT1.851.891.851.890.064,900171.851.884,600300
2019-10-29TSMT1.801.831.801.830.031,10021.821.851001,000
2019-10-28TSMT1.861.861.791.80-0.068,614411.791.826,3144001001001,700
2019-10-25TSMT1.901.951.861.86-0.0419,819581.861.8918,35440010010010065700
2019-10-24TSMT1.841.951.841.900.1116,821551.781.9012,1512006001001001,2702,400
2019-10-23TSMT1.711.791.711.790.073,800121.771.803,500300
2019-10-22TSMT1.851.851.721.72-0.079,714331.701.736,8148001,200200700
2019-10-21TSMT1.901.951.781.80-0.0717,239981.731.9111,0391001,4001,7007002,300
2019-10-18TSMT1.481.871.481.870.4114,729531.841.879,9141,80020952,900
2019-10-17TSMT1.381.461.381.460.1060051.461.49400200
2019-10-16TSMT1.331.361.331.360.0170,17571.351.3870,1341031
2019-10-15TSMT1.381.421.351.35-0.0316,924421.331.4714,6245004001,400
2019-10-11TSMT1.471.471.381.38-0.0912,299491.371.4010,4641,20030020035100
2019-10-10TSMT1.471.511.471.470.029,000161.461.508,900100
2019-10-09TSMT1.471.471.451.451,500101.451.481,000100200200
2019-10-08TSMT1.471.511.451.4588,188811.451.5064,2144005,90013,7002743,700
2019-10-07TSMT1.571.571.421.44-0.1257,2231621.411.9019,0652001,50031,5001,8583004002,400
2019-10-04TSMT1.561.561.541.5630,738371.501.566,43870022,600100100300500
2019-10-03TSMT1.601.661.561.56-0.046,495261.501.595,92410010071300
2019-10-02TSMT1.581.641.581.600.0223,115681.581.6018,2145008002,5011,100
2019-10-01TSMT1.521.671.521.588,278681.581.606,57420076652300100286
2019-09-30TSMT1.741.751.541.58-0.2263,2101501.581.6111,2512,6001,60041,3001009595,400
2019-09-27TSMT1.951.951.721.83-0.1343,2981721.801.8816,9171,6001,50017,0713002055,705
2019-09-26TSMT1.941.981.851.960.0110,067741.951.988,114300100300300253700
2019-09-25TSMT1.871.951.851.950.1017,088861.941.9511,6081,300100804,000
2019-09-24TSMT1.871.881.761.850.00527,5021401.841.8524,4721,100100100301,700
2019-09-23TSMT1.801.891.671.860.0646,7923231.711.9035,8901,5021,8001,3001,9001,5002,900
2019-09-20TSMT1.731.801.721.800.08143,9569111.791.80113,9692,7007,5871,8002,8008,9006,200
2019-09-19TSMT1.621.721.621.720.1229,7052241.641.8614,1141,0002,8004397009529,700
2019-09-18TSMT1.6051.641.591.6025,514661.521.8611,3141005,0002004,2004,700
2019-09-17TSMT1.551.621.551.610.0524,5981371.581.6111,6981,0004,8002,9001001,3007002,100
2019-09-16TSMT1.511.571.511.56-0.0116,5771281.561.5910,55980025396961,7733,000
2019-09-13TSMT1.601.611.521.54-0.108,175581.541.576,07450060398900
2019-09-12TSMT1.671.721.641.64-0.058,264581.621.656,1141,600400150
2019-09-11TSMT1.861.861.691.700.037,700231.591.862,5003,3001001,800
2019-09-10TSMT1.651.731.591.670.027,714171.651.686,2001413731,000
2019-09-09TSMT1.651.651.631.6526,039431.651.8918,5397,000500
2019-09-06TSMT1.651.661.611.61-0.046,814151.561.654,3144001002,000
2019-09-05TSMT1.591.651.591.657,814221.621.656,3143001001001,000
2019-09-04TSMT1.651.701.621.6514,210781.571.6510,314963,800
2019-09-03TSMT1.691.701.631.6519,244601.661.6914,9441,0003,300
2019-08-30TSMT1.651.701.621.6510,414471.621.657,2141,1001001,0001,000
2019-08-29TSMT1.651.701.641.650.01127,1571551.581.65117,1083002001,7001,4846,365
2019-08-28TSMT1.671.801.591.640.0532,3781941.591.7017,9848001,5001,4001,9948,700
2019-08-27TSMT1.551.651.551.590.0510,733331.591.617,6331,4001004002001,000
2019-08-26TSMT1.701.711.531.53-0.1727,414271.541.5622,4144004,600
2019-08-23TSMT1.701.711.701.70-0.087,301131.631.906,214871,000
2019-08-22TSMT1.751.781.751.780.034,714151.691.904,414300