06:23:06 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
2019-05-17TTSU30.2030.2730.1530.15-0.053,8742530.1530.272,4252471,400
2019-05-16TTSU30.2130.2930.0330.290.043,8823230.1530.501,760100100751,147700
2019-05-15TTSU30.2730.2730.0030.25-0.024,0472130.1030.342,9227015440600
2019-05-14TTSU30.3230.4030.2030.40-0.082,7982830.2730.401,3991006110200428600
2019-05-13TTSU30.2130.4830.2130.320.1414,5293830.3230.5013,26413927300299500
2019-05-10TTSU28.9930.1828.9930.181.589,0806030.1830.276,838561,586600
2019-05-09TTSU28.3228.7528.3228.600.452,6062528.6028.9566210083141,047700
2019-05-08TTSU28.0228.3928.0028.310.064,8733428.1528.332,53920041126811,400
2019-05-07TTSU28.1128.3728.0828.25-0.453,6733228.0728.313001955072,321800
2019-05-06TTSU28.7028.8628.0128.660.164,0663228.5028.681,3361227522,231300
2019-05-03TTSU28.2228.5028.1928.500.194,8395828.5028.892,17129151,924700
2019-05-02TTSU28.3228.5928.1128.38-0.122,9703928.2128.39563391,868500
2019-05-01TTSU28.3228.5028.0128.500.016,3755928.4128.591,677100152,9831,600
2019-04-30TTSU28.1928.4928.0028.490.487,1596327.8528.502,077130600292,6071,716
2019-04-29TTSU28.0728.1828.0128.01-0.064,3533628.0128.201,8001,100351181,200100
2019-04-26TTSU28.0028.0828.0028.080.082,3602828.0728.201,1778890905100
2019-04-25TTSU28.0028.0028.0028.001,0861227.8528.071,06323
2019-04-24TTSU28.1828.1828.0028.002,3442728.0028.072,223116104
2019-04-23TTSU28.4628.4628.0028.00-0.132,1652928.0028.071,52410056485
2019-04-22TTSU28.0128.1328.0028.13-0.2011,1632528.0628.242,644321878,200100
2019-04-18TTSU28.0628.3328.0028.330.172,4192828.0028.48981500401497400
2019-04-17TTSU28.1628.1628.1628.160.114111128.0728.25138273
2019-04-16TTSU28.0128.2828.0128.050.053,2213328.0528.231,6135004012856200
2019-04-15TTSU27.1028.1627.1028.000.193,7735028.0028.251,88630050321131,085307
2019-04-12TTSU28.2528.2527.8128.01-0.171,8652427.8328.158692173302600
2019-04-11TTSU27.5128.2627.5128.100.106,1556028.0928.271,686500354532001002,881300
2019-04-10TTSU28.5128.5827.9127.91-0.766,1004827.7628.093,325800165500100610600
2019-04-09TTSU30.0030.0028.4228.63-0.627,2456628.5128.991,9501,500423221,0242001,826300
2019-04-08TTSU29.9629.9629.0329.16-0.808,2057029.0529.503,998900994001,0081,800
2019-04-05TTSU30.1730.1829.9629.96-0.113,6613429.9030.252,01350010060688300
2019-04-04TTSU30.1030.1030.0130.070.062,2202829.9030.1082679100915300
2019-04-03TTSU30.0030.1629.9430.100.0813,4925829.9030.106,7501,1002,3421,0002,300
2019-04-02TTSU29.9930.1029.9530.100.106,1943029.8330.101,5421,800200352001,517900
2019-04-01TTSU30.1430.1529.9930.00-0.0519,7046329.8430.1517,274700217114131,386
2019-03-29TTSU29.7630.1729.7530.050.0418,6277730.0430.2512,4858001,60013,541200
2019-03-28TTSU29.7430.1129.7430.010.2726,1115129.7430.258,2647001,60054715,000
2019-03-27TTSU29.6529.7429.2629.740.0919,6217129.4929.7417,1701,4804001570
2019-03-26TTSU29.4929.7529.4329.650.254,6944929.6529.752,2651,00055161,358
2019-03-25TTSU30.0130.0129.0029.00-1.0014,6088329.2230.159,7501,70053837941,737500
2019-03-22TTSU30.1430.2529.8530.00-0.1017,5516730.0030.2513,6071,300740501,754100
2019-03-21TTSU29.0130.2529.0130.100.5120,2417430.1030.2515,1415005002573,543300
2019-03-20TTSU29.6129.9829.3129.500.0412,0026729.5030.505,6192,0001,6009321001,651100
2019-03-19TTSU30.0030.1629.4629.54-0.4617,6468829.3729.558,1912,3002,7006331025001,5201,700
2019-03-18TTSU29.8530.0029.3530.0014,7959429.3930.004,7981,5001,100922,8009003,505100
2019-03-15TTSU29.9430.2429.7430.0037,01211730.0030.2528,6474,1001,7846922001,589
2019-03-14TTSU29.7330.0029.6630.000.152,9063429.5230.002,38069457
2019-03-13TTSU27.0029.8527.0029.850.638,1785929.6729.996,23140030029100518600
2019-03-12TTSU29.1529.3929.0029.220.0335,2785229.1329.3128,9161,0001,10043322,5001,127200
2019-03-11TTSU29.0329.9929.0329.19-0.3112,6429629.0029.386,0062,2002,700234100902500
2019-03-08TTSU28.9429.5028.9429.500.6039,01214129.1629.5033,7854003,700220100307500
2019-03-07TTSU28.6628.9528.3528.950.2017,4706328.8128.958,9022,0001,6006631006053,600
2019-03-06TTSU28.5028.8428.5028.670.0325,9838228.6628.8419,8872,1006004972,899
2019-03-05TTSU28.6128.7428.5028.640.1017,0557128.4528.7510,6722,7005001,051327003001,100
2019-03-04TTSU28.3328.6228.3328.540.2137,24214328.5228.6218,9436,9003,737950204,0002,592100
2019-03-01TTSU27.8028.3327.8028.330.839,5706228.2428.426,9021,3001,0741323159
2019-02-28TTSU27.5027.7927.1227.750.2520,2329827.5727.7514,8757002,2002506003071,300
2019-02-27TTSU27.0227.5027.0227.500.156,2205327.4027.503,809125001281711,600
2019-02-26TTSU27.2527.3927.2527.350.036,0442627.1527.404,91940010050025100
2019-02-25TTSU27.0127.3227.0027.320.277,3263427.2027.333,9691,00177679800
2019-02-22TTSU26.9227.0526.9226.93-0.286,8574126.9327.053,8376751,1004751769
2019-02-21TTSU27.1127.2227.0927.09-0.161,5792427.0727.251,1543210410100179