06:57:09 EDT Thu 20 Jun 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
2019-06-19TSU41.7141.9641.3841.694,148,76021,74541.6141.812,373,589285,464889,668111,802140,404162,00091,7064,10084,227
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
2019-06-14TSU41.3241.8041.0841.590.283,925,42521,95441.5741.652,096,720302,451779,278118,809102,421178,400216,2022,900128,244
2019-06-13TSU41.3541.4341.1041.310.305,367,53426,20741.2841.362,918,991329,9071,127,152130,817141,925263,300265,1012,200188,141
2019-06-12TSU40.4441.0540.0741.010.354,823,57324,81440.9241.052,823,677288,832804,022124,121150,449147,100185,6691,500298,203
2019-06-11TSU40.6041.0040.4140.660.364,319,60424,39640.6540.802,120,897292,670961,602121,990123,156135,900433,3974,200115,892
2019-06-10TSU40.6040.6040.2140.30-0.224,610,05924,03440.2840.352,600,312329,563969,584137,209101,618176,000143,0273,90095,446
2019-06-07TSU40.6240.9440.3940.52-0.104,632,57724,33540.5240.552,720,041390,530825,030126,243137,217110,900136,5251,200181,291
2019-06-06TSU40.2540.7240.02540.620.385,949,16930,47640.5540.653,189,388320,2781,214,916143,799134,744195,300519,0322,300229,212
2019-06-05TSU40.8240.8340.1240.24-0.286,313,03132,47440.2040.243,118,672540,3831,256,199209,529162,068378,900488,5981,800156,382
2019-06-04TSU40.8440.9440.2740.52-0.179,353,01833,55240.5240.575,467,634644,6781,712,332206,753227,748413,600445,9481,500187,325
2019-06-03TSU41.5641.5640.5340.69-0.967,098,96931,26240.5740.743,203,365287,5762,310,046174,756157,202244,200580,0362,800138,888
2019-05-31TSU41.5341.8941.0441.65-0.279,752,64434,65241.6041.744,213,794411,1603,256,659226,048153,742278,400670,113210,70012,900318,328
2019-05-30TSU42.3442.3641.6941.92-0.363,221,07418,62741.8742.001,726,779248,615600,57283,05498,827126,100258,96690077,261
2019-05-29TSU41.4642.5141.33542.280.035,557,26320,93442.2042.323,785,760272,920827,517107,738113,880109,100204,1441,300134,604
2019-05-28TSU42.7542.9442.1942.25-0.557,672,51319,05642.1842.296,168,839300,827685,29390,04992,169153,50071,881200109,755
2019-05-27TSU41.7942.8041.6242.800.992,133,98411,58942.5042.801,114,717211,165311,94131,77062,95173,00080,908700246,832
2019-05-24TSU41.6642.0241.3441.810.445,148,66026,73441.7841.882,579,084461,920816,210104,314114,110268,200304,6051,500487,017
2019-05-23TSU42.2042.3140.7841.37-1.518,039,98846,47241.3041.384,539,644617,4961,430,275198,320218,882301,900472,47722,500225,794
2019-05-22TSU43.9043.9042.8842.88-1.125,145,86629,07342.8842.912,850,875365,413866,198114,751132,008238,400416,4771,500160,144
2019-05-21TSU43.3344.0143.3044.000.677,138,73024,65843.9044.005,044,247487,554708,483127,915112,781305,800223,5281,30079,422
2019-05-17TSU43.5843.87543.2043.33-0.433,227,37818,81443.3243.421,655,154244,064601,51179,90296,415196,200206,8322,40054,600
2019-05-16TSU43.5943.9343.3143.760.616,842,60325,55943.6543.833,923,997462,9831,503,574121,829157,584348,000192,7492,200119,387
2019-05-15TSU42.8843.2942.5543.150.174,111,43317,88143.0143.152,796,687235,450567,16281,49590,89597,300105,6553,30068,589
2019-05-14TSU42.5643.19542.4542.980.655,022,02320,03142.9843.023,679,475276,351572,49993,048112,293122,40099,1981,70065,059
2019-05-13TSU42.6142.8242.2142.33-0.435,477,02325,72542.3042.343,558,855375,000664,799116,375113,296196,000371,3812,00079,317
2019-05-10TSU43.2343.3142.5742.76-0.818,333,71441,67442.7542.854,027,311472,5121,591,788207,518200,734326,7001,389,1661,500110,385
2019-05-09TSU43.6543.87542.8043.57-0.316,420,60531,87743.5043.654,090,352430,923985,858121,074154,903236,400314,04520086,850
2019-05-08TSU43.0044.18542.7243.880.935,720,04423,34543.8843.903,648,678276,688854,02190,749106,313139,300481,2733,100119,922
2019-05-07TSU42.7143.0542.3042.95-0.165,939,67927,22942.8142.994,039,639353,679890,172105,31292,958193,300169,77790092,742
2019-05-06TSU42.8443.1942.6143.11-0.364,540,18423,61343.1143.152,577,892245,774765,559102,817123,848171,800480,0191,10071,375
2019-05-03TSU42.8543.6442.7843.470.865,225,93124,22143.4543.563,350,851320,580788,709115,920131,717158,900267,4363,90087,618
2019-05-02TSU43.9844.1842.6042.61-1.149,555,50643,91942.6142.745,652,854649,2471,270,518185,512222,270361,800656,3645,200551,741
2019-05-01TSU44.2844.3843.6943.75-0.435,544,83726,99243.6843.873,431,583398,8921,023,870101,756158,064183,200146,15910,00080090,513
2019-04-30TSU44.7044.7943.9444.18-0.304,187,30520,71644.1544.292,375,361311,045838,92773,264111,625211,300144,5791,000120,204
2019-04-29TSU44.2544.70543.9544.480.123,399,45518,37744.4044.601,954,805252,500555,43083,341105,887144,000121,3601,900110,832
2019-04-26TSU44.4244.4843.6144.36-0.355,190,65025,98744.3144.363,084,938321,474979,649128,705150,430139,300204,35450096,200
2019-04-25TSU44.5445.0244.0644.710.374,084,38023,07844.6544.822,114,894342,589771,09399,018108,346229,500309,7541,90084,786
2019-04-24TSU45.7245.8444.3444.34-1.597,815,10535,82344.3344.434,621,401491,8671,421,136150,849190,868213,100328,5012,300311,783
2019-04-23TSU45.3946.0045.3445.930.586,802,86632,14845.9145.983,567,915397,0071,509,965126,638149,531220,800550,54085,6004,100135,870
2019-04-22TSU44.7545.3844.6545.350.875,129,27222,98345.3545.362,331,897281,8711,124,520149,861137,846173,300252,3981,500665,279
2019-04-18TSU44.3944.7544.3044.480.164,520,25022,50044.4044.482,631,593258,110936,26581,935126,327131,000263,0195,70086,301
2019-04-17TSU44.0844.5943.8844.320.387,039,32534,00644.2644.383,954,125418,6131,431,519119,139159,492188,200373,3777,300387,560
2019-04-16TSU44.1444.2543.6343.94-0.176,362,34931,61043.9243.943,069,499572,8361,554,977139,869195,468194,400343,2855,300285,715
2019-04-15TSU44.3844.5144.0144.11-0.114,960,89524,96444.0944.162,553,911439,7481,075,94689,519155,006218,700270,9841,800150,281
2019-04-12TSU44.2944.5343.9844.220.344,612,17924,40844.2244.352,681,047303,993802,07789,472116,979190,500265,18035,000300127,431
2019-04-11TSU44.1644.3543.8643.88-0.147,757,05530,87843.8744.004,688,472288,0501,221,048126,390150,351127,200765,9327,900381,512
2019-04-10TSU44.3244.5144.0244.02-0.135,529,14326,84644.0244.113,290,360344,707897,071133,097148,213152,900412,5124,700139,383
2019-04-09TSU44.5344.5643.9644.15-0.624,103,34522,44944.1244.202,294,720341,773689,49791,042145,524173,800291,71990074,370
2019-04-08TSU44.5645.2944.4044.770.278,320,15624,89944.6844.826,508,312404,550709,538115,885157,978213,70097,929300104,164
2019-04-05TSU43.8644.5843.8544.500.783,683,72220,90544.4544.502,156,833323,257626,25378,77496,316167,500153,1841,70079,905
2019-04-04TSU43.5143.7843.1143.720.203,918,95617,91243.5143.782,605,188237,908621,06495,87694,88378,400122,2961,90061,441
2019-04-03TSU43.9044.1543.3343.52-0.455,310,09824,93043.4543.523,129,295314,448819,827146,107115,931197,600495,8265,00086,064
2019-04-02TSU44.2244.5043.8443.970.124,075,45921,44043.9243.992,390,559295,885669,277106,652101,125188,400215,0081,600106,953
2019-04-01TSU43.7444.0643.5943.850.545,639,41226,01843.8043.852,873,273356,5901,613,286122,376119,597217,600236,3724,60095,718
2019-03-29TSU44.0144.1743.1843.31-0.305,170,36825,37943.3043.403,221,033315,625774,818111,716142,375219,100250,40010,400124,901
2019-03-28TSU43.4743.9443.4443.610.135,535,16228,68843.5943.753,256,365319,0171,070,107120,835118,392237,700278,9099,200124,637
2019-03-27TSU44.5544.6043.3343.48-1.088,284,31333,10243.4443.505,488,252559,7021,110,449172,797170,148261,500375,17810,400135,887
2019-03-26TSU44.0944.8544.0944.560.396,187,72726,62044.5144.573,187,991318,8561,833,065167,16189,675193,200324,7592,20070,820
2019-03-25TSU44.8745.1944.1744.17-1.024,793,17122,91644.1544.192,518,965244,3021,350,268146,520101,391167,100212,3641,60050,661
2019-03-22TSU46.0746.0744.6845.19-1.045,784,08525,31445.1645.293,995,417366,113776,095124,956101,867165,700192,36580055,372
2019-03-21TSU45.8546.5045.8546.230.146,116,47419,53346.2146.284,673,324196,565693,48589,95987,510135,500152,1591,00085,272