14:13:06 EDT Tue 16 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
2019-07-15TSRHI1.211.211.211.217,11091.201.247,0006050
2019-07-12TSRHI1.211.211.191.21-0.0121,451381.201.2515,40089251365,900
2019-07-11TSRHI1.221.231.221.224,31471.191.234,30014
2019-07-10TSRHI1.221.241.221.222,785131.191.251,985100400300
2019-07-09TSRHI1.201.241.191.2268,539521.191.2547,8222,2003,0003,61711,900
2019-07-08TSRHI1.251.271.221.22-0.0454,867351.201.2352,355702001422,100
2019-07-05TSRHI1.251.301.251.26-0.0237,092291.201.2929,5612,000915,440
2019-07-04TSRHI1.321.321.281.28-0.0413,90051.201.2911,9002,000
2019-07-03TSRHI1.351.351.301.3036,707411.301.3422,3451,60010034030012211,900
2019-07-02TSRHI1.251.301.251.300.0543,195381.291.3737,350190200555,400
2019-06-28TSRHI1.251.251.251.25-0.045,914141.211.305,654160100
2019-06-27TSRHI1.271.291.251.2913,944251.191.309,961400833,500
2019-06-26TSRHI1.221.291.221.290.0938,166461.261.2934,8501752003412,600
2019-06-25TSRHI1.231.231.171.20-0.0332,052701.191.2629,4927510035300502,000
2019-06-24TSRHI1.261.271.221.23-0.0547,075921.191.2338,8007001,200756,300
2019-06-21TSRHI1.331.331.271.28-0.0750,1791741.251.3039,9002,600933450944,1022,100
2019-06-20TSRHI1.211.361.211.350.0964,9521061.291.3657,521300502004516,430
2019-06-19TSRHI1.261.271.201.27-0.0123,205281.251.2720,31060045502,200
2019-06-18TSRHI1.291.291.251.25-0.0436,103461.211.3032,6982,285200120800
2019-06-17TSRHI1.241.291.241.290.0441,469351.121.3039,14520060642,000
2019-06-14TSRHI1.261.291.231.25-0.0226,023571.251.2819,4611,500625,000
2019-06-13TSRHI1.231.271.221.270.0322,345421.211.2714,5953002,200505,200
2019-06-12TSRHI1.271.291.231.25-0.0431,317581.011.2719,2501773003009011,200
2019-06-11TSRHI1.321.321.281.29-0.0461,100711.291.3455,9006004007006002,900
2019-06-10TSRHI1.331.331.311.33-0.0266,723381.281.3460,0958002771,5514,000
2019-06-07TSRHI1.361.361.311.3529,592871.311.3621,022500505004,7202,800
2019-06-06TSRHI1.341.371.321.370.0328,305571.301.3717,8301,000503001,7257,400
2019-06-05TSRHI1.311.351.281.350.0448,749741.281.3537,7101,4872,4004004526,300
2019-06-04TSRHI1.311.351.301.3153,034711.281.3543,2502354,7494,800
2019-06-03TSRHI1.331.331.281.31-0.0456,2051531.291.3352,5053,200500
2019-05-31TSRHI1.311.351.281.3538,131621.281.3826,0976720090040016710,300
2019-05-30TSRHI1.391.391.261.35-0.04144,6641531.351.37127,7306,9002,1092,4041004006214,400
2019-05-29TSRHI1.421.441.371.39-0.0362,844781.381.3960,620773515100836
2019-05-28TSRHI1.471.471.411.42-0.1247,2931011.411.4543,2523,000150291600
2019-05-27TSRHI1.461.541.461.540.056,827121.451.526,827
2019-05-24TSRHI1.501.501.481.4925,996561.451.4825,8055025116
2019-05-23TSRHI1.501.521.471.49-0.0632,955661.451.5031,20020015901501,300
2019-05-22TSRHI1.551.551.541.550.0127,380441.491.5523,385502606002004852,400
2019-05-21TSRHI1.541.561.531.560.0275,876721.541.5871,5622704007442,900
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