13:55:09 EDT Sun 15 Sep 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
2019-09-13TSU40.7741.0840.2240.35-0.217,494,01729,40140.3240.404,591,205281,3381,172,177168,321145,155213,700704,9302,200214,791
2019-09-12TSU39.9640.7139.7140.560.237,169,67524,31240.5340.605,148,450231,211895,832150,186113,298170,900194,8511,000262,847
2019-09-11TSU40.4240.7039.9940.330.134,978,83227,62340.2840.402,865,464211,2121,132,976112,265145,150136,700227,5758,200132,890
2019-09-10TSU39.5440.4739.5440.200.8512,750,85326,84340.2040.2510,341,466386,824883,350163,449141,553273,600222,7909,800309,021
2019-09-09TSU39.4639.81539.2939.350.224,808,27717,23339.3039.372,834,426137,426807,347121,03396,82749,600293,6661,000456,752
2019-09-06TSU38.9039.2538.6039.130.035,820,11221,59139.0639.183,948,987231,644923,097153,189108,180130,800194,0381,500128,477
2019-09-05TSU38.6439.3938.5339.100.7314,941,50625,47439.0839.1913,062,223218,115930,813194,301124,312115,900193,6005,40096,842
2019-09-04TSU38.7939.1438.3438.370.048,639,33321,26538.3438.456,740,230175,246769,675124,14792,653108,300316,5731,800310,109
2019-09-03TSU37.6938.3737.5638.33-0.616,513,30024,51738.2738.404,244,831195,145962,121172,503108,834107,900460,0224,100238,044
2019-08-30TSU38.9439.1438.5938.940.166,531,75521,11138.9039.004,924,786207,457779,168105,066108,351134,900108,4664,300159,261
2019-08-29TSU38.3138.9638.1738.780.885,274,15926,27438.6838.803,172,377277,958971,662122,240112,377121,300266,0668,600221,579
2019-08-28TSU37.4938.1137.4437.900.646,895,95123,54237.8837.965,030,753234,702983,745103,482103,027191,200141,0594,900103,083
2019-08-27TSU37.4237.6037.0437.26-0.024,444,95119,13437.1837.362,364,556145,326785,16094,556760,98775,600116,8441,700100,122
2019-08-26TSU37.4237.6337.1437.280.244,321,23121,53637.2037.362,656,618239,220837,182106,275111,072206,80081,4646,90075,700
2019-08-23TSU37.4537.7736.9137.04-0.723,819,64623,58937.0437.172,173,346293,296711,402118,077137,276181,400105,0712,10097,678
2019-08-22TSU37.9738.03537.7137.76-0.074,169,27519,05237.7537.852,792,231239,663539,59892,05187,066254,500100,6656,40057,101
2019-08-21TSU37.7137.90537.5637.830.374,656,47617,30837.7537.873,180,096183,122704,15591,37176,874133,900219,9181,50065,540
2019-08-20TSU37.9637.9737.41537.46-0.624,858,59023,08737.4437.663,334,616275,691684,368107,772101,143133,100128,7611,50091,639
2019-08-19TSU37.7138.1137.5438.080.783,370,96519,81638.0038.101,599,653204,612826,458126,173109,741106,700191,6261,000201,002
2019-08-16TSU37.0737.4936.7037.300.533,091,88018,24637.2737.381,678,700218,530645,777106,38783,538111,000140,6822,100105,166
2019-08-15TSU37.0437.1936.6136.77-0.385,549,69234,28636.7736.822,857,400458,7931,246,510290,524124,205208,800227,3895,100130,971
2019-08-14TSU37.4537.4937.0137.15-0.796,839,68836,10137.1537.263,954,743416,1611,369,989195,109158,107134,400359,17530,6002,100219,304
2019-08-13TSU37.7538.0037.5437.940.049,150,80837,21837.8437.944,374,749338,8293,203,835240,678205,91699,200469,6611,600216,340
2019-08-12TSU37.8837.9937.5237.900.044,248,91726,03637.7437.951,875,875467,7621,023,092117,056108,672143,700216,3742,400293,986
2019-08-09TSU37.9938.2437.6637.86-0.025,511,17924,93337.8237.933,514,575351,081804,369162,146115,891203,300132,3652,000225,452
2019-08-08TSU37.8238.4437.5637.880.478,154,01331,94937.8137.885,202,781350,9101,423,084149,700143,209342,900367,9441,100156,185
2019-08-07TSU36.6437.5936.3837.410.406,215,01738,22437.3037.413,709,852306,9571,156,139212,98875,513142,700346,0191,800262,749
2019-08-06TSU36.9337.1336.3137.01-0.5810,109,58542,22937.0137.106,940,272399,4051,247,362199,886223,213284,100545,8665,800500225,081
2019-08-02TSU38.0438.1737.2737.59-0.397,895,44535,78337.5737.654,957,737399,5611,320,295177,645144,458183,900501,096800208,353
2019-08-01TSU37.6338.2437.5137.980.1110,499,58852,75837.9838.025,319,359548,8101,934,232268,334300,527407,3001,106,4955,700608,831
2019-07-31TSU38.4038.4137.5437.87-0.4210,238,07248,89237.8737.925,776,535393,9771,452,247256,556268,970330,9001,019,81735,4009,600683,370
2019-07-30TSU38.1838.6137.6438.296,614,95738,94038.2638.362,949,778407,6511,305,386386,123222,031276,200526,0744,000517,714
2019-07-29TSU39.1839.2438.1738.29-0.727,752,40932,89438.2938.344,315,274553,3131,184,103505,247156,084267,100472,1765,00012,500266,112
2019-07-26TSU39.2039.5738.8639.01-0.024,428,15627,32739.0039.152,381,155446,822673,832132,099149,626280,400291,1293,80069,293
2019-07-25TSU40.7940.7938.6539.03-1.079,014,13341,63039.0339.095,657,871483,2731,445,779184,393205,579219,863331,23711,3007,200461,738
2019-07-24TSU40.7340.7340.0640.10-0.644,236,49623,90740.0540.151,857,558202,6701,137,356143,768168,019148,500400,2796,800171,346
2019-07-23TSU41.0541.2140.7340.74-0.104,157,12820,46140.7140.802,037,722256,402950,074110,80585,057154,700259,9623,200298,706
2019-07-22TSU40.8340.9040.6340.840.153,231,15617,10440.8240.871,763,713309,400561,833105,89079,501174,300161,8443,30071,275
2019-07-19TSU40.8640.9340.5740.690.043,769,09420,01140.6540.792,008,601240,548767,33899,48388,609184,000191,6344,500184,081
2019-07-18TSU40.8140.9340.5540.65-0.336,959,26524,58240.6240.703,088,989392,1351,140,170123,888128,061177,500224,8311,1001,681,891
2019-07-17TSU41.2441.3740.8340.98-0.295,192,44023,89940.9541.002,925,479219,610993,333109,87194,747167,300339,773100,0001,500239,027
2019-07-16TSU41.8341.9340.9941.27-0.734,364,93723,24041.2241.282,148,085315,500926,814136,96499,661145,100479,1642,700108,449
2019-07-15TSU42.2442.4241.9342.00-0.082,293,36814,81441.9542.011,106,121236,792478,38581,14473,155116,90099,8164,40096,655
2019-07-12TSU42.3842.3942.0642.08-0.303,240,94115,87342.0642.181,957,785128,869632,476101,23875,73473,700152,7141,100117,125
2019-07-11TSU42.3942.6442.2142.38-0.023,931,22318,13442.3742.382,315,793199,332710,572104,15897,302114,200202,5995,200182,067
2019-07-10TSU42.3942.7742.0642.400.254,357,03325,77242.3842.432,310,675362,739755,256171,204117,210198,000201,8775,500234,572
2019-07-09TSU41.0342.1540.9942.151.075,450,62424,81142.1042.152,469,554399,0381,121,511185,247118,338223,000347,5412,400583,795
2019-07-08TSU40.9941.2240.8741.08-0.024,089,91121,11941.0341.132,327,533187,3741,035,939173,35364,247104,300140,5181,00055,447
2019-07-05TSU41.4941.6541.0041.10-0.522,374,59314,35641.0641.161,321,143158,941503,16579,14167,53285,20097,7271,10060,644
2019-07-04TSU41.3241.7141.2141.620.321,376,1468,73641.5241.63874,573136,210118,09086,89435,06243,40052,6671,50027,750
2019-07-03TSU40.9441.3640.5141.300.454,152,05522,13441.2741.362,262,573234,583948,999143,64866,77397,800329,9231,10066,256
2019-07-02TSU41.1241.3440.5940.855,054,38428,49740.7940.902,450,069267,9991,281,788213,662129,357174,000392,0953,500141,814
2019-06-28TSU40.8441.0840.5540.850.126,780,24225,22940.7040.903,765,710235,210995,733252,534155,224144,800994,0936,100230,838
2019-06-27TSU41.3441.4240.6040.73-0.705,407,86229,19340.7340.812,796,368241,1091,249,615141,869146,091179,700396,05910,200243,551
2019-06-26TSU41.8141.9641.4141.43-0.086,776,07526,90641.4141.524,446,391252,2571,120,600165,496119,648208,600302,7892,000158,294
2019-06-25TSU41.8742.1241.5141.51-0.526,200,55226,49241.5041.703,419,696339,0641,315,217176,960143,240200,300454,439800144,236
2019-06-24TSU41.7442.1741.4542.030.286,890,04124,34941.9142.054,815,260356,165891,857152,77794,862260,200208,7674,000106,153
2019-06-21TSU42.1142.2241.48541.75-0.2314,364,07831,59641.7541.8011,277,577285,9481,546,106259,165165,706247,400420,4032,800158,973
2019-06-20TSU42.2042.2741.82541.980.295,957,25230,44441.9642.102,816,018319,9061,331,925193,143173,481178,600700,4523,400240,327
2019-06-19TSU41.7141.9641.3841.694,148,76021,74541.6141.812,373,589285,464889,668111,802140,404162,00091,7064,10084,227
2019-06-18TSU42.0542.1541.5341.69-0.016,481,52831,93741.6941.774,070,073370,1411,114,313159,353141,662230,700286,5855,100103,601
2019-06-17TSU41.5742.0641.4141.700.114,628,27620,51541.6541.742,793,619217,780822,53681,04784,879187,900381,45490058,161