10:24:50 EDT Mon 20 May 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
2019-05-17TSRHI1.591.591.531.54-0.0538,509791.541.6034,7437001,900200866100
2019-05-16TSRHI1.501.591.501.590.0824,224521.541.6021,0558503501691,800
2019-05-15TSRHI1.521.571.511.5144,730951.501.5137,4151,5507004001654,500
2019-05-14TSRHI1.521.541.481.51-0.0464,217931.451.5462,601800400316100
2019-05-13TSRHI1.571.601.551.558,421291.551.616,8662001,00020010055
2019-05-10TSRHI1.521.611.511.550.0333,8171041.491.6429,31750253002,3251,800
2019-05-09TSRHI1.511.531.411.520.0265,5651791.421.5259,8351,6002,2301001,800
2019-05-08TSRHI1.501.511.461.500.0282,160561.511.5880,70010090030060100
2019-05-07TSRHI1.531.541.471.48-0.0624,272701.471.4822,716561,000200300
2019-05-06TSRHI1.581.611.531.53-0.0826,403401.491.5924,57760050100761,000
2019-05-03TSRHI1.561.611.561.600.0130,234431.561.6118,6175,0002,00025200200924,100
2019-05-02TSRHI1.591.591.551.590.0429,660371.551.6518,1802,6003,900400200804,300
2019-05-01TSRHI1.551.651.551.5545,953661.551.6542,6272504002,300176200
2019-04-30TSRHI1.601.601.501.570.0151,724841.551.6145,6886008956003001,0001412,500
2019-04-29TSRHI1.691.691.491.56-0.1136,085721.561.6128,121500300384001266,600
2019-04-26TSRHI1.501.671.491.670.1626,877861.551.7425,022583200700200172
2019-04-25TSRHI1.501.531.501.51-0.0613,565271.501.6513,000100165300
2019-04-24TSRHI1.571.601.541.57-0.0116,639461.541.5714,925250175389900
2019-04-23TSRHI1.621.621.561.57-0.0517,985491.561.6013,3001852001,1003,200
2019-04-22TSRHI1.651.661.621.62-0.0616,182591.621.6715,1803004002300
2019-04-18TSRHI1.741.931.681.680.0461,5461211.681.7150,3553007,150501006912,900
2019-04-17TSRHI1.551.641.521.640.1495,2521091.621.6487,6651002,5303002005573,900
2019-04-16TSRHI1.391.551.391.500.1157,559911.471.5547,0027,4002004001572,400
2019-04-15TSRHI1.401.421.391.4050.0057,434291.341.516,429200300200305
2019-04-12TSRHI1.451.461.401.40-0.0511,284271.361.458,9001,70052100532
2019-04-11TSRHI1.461.501.451.450.0134,310691.451.4929,9173,000200200193800
2019-04-10TSRHI1.381.471.381.440.0725,850491.441.4919,0256,150200275200
2019-04-09TSRHI1.391.391.341.37-0.0338,426771.371.4936,8751,30051200
2019-04-08TSRHI1.411.431.401.40-0.0231,197711.391.4028,8781,300437182400
2019-04-05TSRHI1.451.451.421.42-0.0226,497401.411.4922,3254002021,2001002702,000
2019-04-04TSRHI1.471.471.441.44-0.0831,1861161.441.4923,9103005502002965,930
2019-04-03TSRHI1.501.521.481.520.024,815261.501.542,733501001,932
2019-04-02TSRHI1.501.511.481.5111,855381.501.589,0851002001,1701,300
2019-04-01TSRHI1.481.511.481.510.0442,1601041.471.5841,00010050017882300
2019-03-29TSRHI1.461.471.451.470.0228,188691.451.4811,51610,5006,172
2019-03-28TSRHI1.431.461.421.450.0375,3521751.401.4664,2872,5005,0803009852,200
2019-03-27TSRHI1.381.421.361.420.0358,771641.351.4536,6925,3002,500781002,40111,700
2019-03-26TSRHI1.351.411.351.390.0118,833731.361.4515,1001,6803003531,400
2019-03-25TSRHI1.341.401.331.380.0137,367461.351.4519,7471,1002,5007011,0502,900
2019-03-22TSRHI1.351.381.331.3735,629251.331.3724,9967,0001333,500
2019-03-21TSRHI1.301.371.301.3714,914481.371.408,2111909259003001,3883,000
2019-03-20TSRHI1.301.371.261.370.1064,1592301.351.3945,7676,2001,8205,0005,100272
2019-03-19TSRHI1.281.311.271.27-0.0310,616271.261.339,3161,00010015050
2019-03-18TSRHI1.301.331.281.3024,808411.301.3323,95317885200192200
2019-03-15TSRHI1.331.361.301.30-0.0518,177511.281.3315,9941001,100800183
2019-03-14TSRHI1.351.351.301.35-0.0539,301671.341.3936,8721,300825100104100
2019-03-13TSRHI1.371.431.331.400.0540,713571.331.4028,3503,9004,2154,17375
2019-03-12TSRHI1.361.381.341.36-0.0121,414371.301.3816,3742,7002,000200140
2019-03-11TSRHI1.321.381.301.370.0442,037731.321.3831,0809,000537300200120800
2019-03-08TSRHI1.411.411.321.35-0.0653,9161011.331.3940,5364,6004,5754,000105100
2019-03-07TSRHI1.501.501.401.41-0.0955,094831.411.4551,5561,5001,300100338300
2019-03-06TSRHI1.461.511.461.5012,512231.501.5112,459350
2019-03-05TSRHI1.501.511.481.50-0.0166,062901.501.5159,5679002,9912,03548188
2019-03-04TSRHI1.501.511.481.510.0112,540151.501.538,7502,0001,50010090100
2019-03-01TSRHI1.521.541.491.50-0.0333,646681.501.5423,2271,5006,9004002003191,100
2019-02-28TSRHI1.531.541.481.530.0322,610321.521.5416,6503,2005642,000196
2019-02-27TSRHI1.481.551.481.530.0578,325891.511.5466,2604,2001,1575,985400123200
2019-02-26TSRHI1.411.491.411.480.0510,848371.441.485,0371,1005003,280500431
2019-02-25TSRHI1.431.451.421.43-0.0152,542761.431.4550,400100750155400137600
2019-02-22TSRHI1.491.491.431.44-0.0336,702661.421.4533,7272,10010050075200
2019-02-21TSRHI1.421.491.401.470.0769,987881.471.4956,2622,0009,825502001501,500