03:34:29 EDT Sat 20 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
2019-07-19TX93.1193.7692.2593.390.39791,8201,30293.2193.78733,97010,17516,2411,1521,1134,80020,7691003,300
2019-07-18TX92.0493.2191.8593.000.96697,2802,35592.2593.14503,8628,72635,3946481,4121,400143,9381,900
2019-07-17TX92.1292.1591.7292.040.01169,8851,05391.7692.29118,9933,27014,0076557261,60029,2341001,300
2019-07-16TX92.4792.4791.1292.03-0.19141,1491,15291.7392.2682,7437,90016,5857455332,40027,8912,352
2019-07-15TX92.7293.5691.5692.22-0.3982,55874691.8792.5152,9582,66210,0357897102,60011,7221,082
2019-07-12TX93.3193.3192.3392.61-0.14162,33694892.2692.8765,7843,4759,8904229731,10032,48645,0003,206
2019-07-11TX92.2393.0292.0292.750.83181,6031,17792.4993.00130,7676,26010,4041,1302916,20024,9621001,489
2019-07-10TX92.0092.3991.8091.92-0.19130,42880191.5992.1166,0291,6505,1956411514,90011,96338,2001,699
2019-07-09TX92.0292.5491.6792.110.27163,9121,03491.7392.27110,9947,70014,6301,3489264,70019,7183,896
2019-07-08TX92.5992.5991.7191.84-0.84154,02671091.5092.00127,8362,7036,1197492194,50011,140760
2019-07-05TX91.7393.3391.2292.680.90907,8631,03592.4392.9584,7358,50012,2001,6793524,60020,785772,3002,712
2019-07-04TX91.2992.2191.26591.780.5784,59056391.3691.9534,19810,6834,9055103771,40032,017100400
2019-07-03TX91.0591.3490.9091.210.18104,16591391.1191.4156,7431,4097,2179764252,70032,8952001,600
2019-07-02TX91.1591.1590.1791.03-0.07296,1261,35090.9091.03211,3058,1008,9843,0479954,80056,5952,300
2019-06-28TX90.6791.3290.3991.100.59140,4141,09090.7991.1091,5059,70014,7001,3051,1153,60016,7891,700
2019-06-27TX91.3891.3889.6190.51-0.34101,32269290.2490.7464,7865,6467,7303,2047382,50014,9821,736
2019-06-26TX90.9291.4190.1390.85-0.0787,89579190.8591.1160,1443,4228,8858824012,4009,9461,815
2019-06-25TX92.1192.2390.5090.92-0.82222,48191690.8591.1087,8555,50610,5249574352,60020,18692,2002,218
2019-06-24TX91.5092.2691.0491.740.28113,16188591.5092.2085,7752,9219,144725895,9005,0303,577
2019-06-21TX91.3291.96590.8091.460.16202,6041,40191.0291.70149,89011,1009,6224382773,10027,1751,002
2019-06-20TX91.1191.5190.9691.300.19473,68176091.0191.66170,0526,1006,6384908591,10015,809271,900100633
2019-06-19TX91.4591.4590.82591.11-0.0977,03663591.0091.4436,3562,8006,0188971891,60028,826350
2019-06-18TX91.4091.5691.0591.200.3146,61047790.9391.2026,9461,4606,1836044789008,7391,300
2019-06-17TX91.0291.5590.6390.89-0.1364,09959690.7891.2435,7401,10010,3385202312,40012,2581,512
2019-06-14TX90.8391.6290.2091.020.25165,7331,30490.8591.35109,3228,90015,8308042,0694,20022,5952001,813
2019-06-13TX90.9091.4690.2790.77-0.07173,55474890.4991.0050,1305,3956,9945193412,20010,96895,2001,807
2019-06-12TX90.4991.2390.2790.840.2864,76062990.6591.0544,2413,7128,0071,0328463,8002,222900
2019-06-11TX91.8591.8590.1090.56-0.50123,79189890.2890.7888,3376,32210,1581,9851,5344,3007,5801003,475
2019-06-10TX91.0891.6490.6891.060.0796,05485690.9091.3469,6078,0005,7892991,3435,6004,608808
2019-06-07TX91.3391.6190.6790.99-0.4599,64487490.8691.3766,5975,40010,91057913190011,2983,829
2019-06-06TX91.4091.7591.0191.440.09122,54693491.3591.6566,3914,90011,8424615954,30032,2151,842
2019-06-05TX90.6591.8890.6591.350.93461,4321,17691.1591.40327,5547,79513,1149011,7923,40029,50474,1001003,172
2019-06-04TX90.5791.0289.0690.42106,41197590.0590.5280,2572,52013,0775324413,0005,2681001,216
2019-06-03TX90.1590.8289.2390.420.25217,2711,12590.1890.72164,58417,01717,0952,0661,7985,0007,4702,241
2019-05-31TX90.0690.5089.2090.17-0.55115,68097689.9190.3984,0234,7708,4941,3801,11910,7002,6601002,434
2019-05-30TX90.9491.5490.2890.72-0.28360,9991,03090.4290.91166,5552,8009,27310,6543725,20016,546147,7001,899
2019-05-29TX90.6591.1389.0691.00-0.01185,7301,20990.7191.20138,42411,00012,5447,6877923,8007,8633,320
2019-05-28TX90.9991.3790.3991.01-0.02204,7481,14890.9991.29108,8892,00015,9948,5981,1851,40024,49610042,086
2019-05-27TX91.0191.1490.7291.030.04125,04754290.6091.40102,0841,8004,76950445940013,5311,500
2019-05-24TX90.1391.0989.9190.991.06283,5541,60690.5191.05187,5979,70025,8003,3421274,80027,81424,374
2019-05-23TX89.8590.0089.3389.93-1.071,122,9531,92089.7290.24820,74613,80038,2877,8011,9282,300110,391120,0001007,600
2019-05-22TX90.8291.2190.6091.000.05217,1011,50890.8991.02122,66515,16025,8223,5157178,40030,61810,204
2019-05-21TX91.5091.5590.8090.95-0.75419,6791,42890.6290.97171,60911,68817,15011,5852,75210,600149,36435,0001009,831
2019-05-17TX92.5992.5991.5291.70-1.30112,65584691.6792.0179,7416,0009,1667,0034082,3004,7873,150
2019-05-16TX93.4193.8392.5193.00-0.50133,4171,00492.7393.0086,1585,36611,5497,6652,1127,5005,2255,442
2019-05-15TX92.0693.9591.8693.501.11216,1711,71793.1693.64121,87411,30018,6729,2623,48514,20018,55512,223
2019-05-14TX91.0692.4390.1792.391.38232,8931,85192.3092.51141,09312,51825,93314,4282,69217,1009,8423006,887
2019-05-13TX90.6691.4188.2791.01-0.15221,7971,82790.7791.22166,3018,10020,7026651,7597,6009,4607,210
2019-05-10TX86.3391.7685.5991.166.42455,8442,43989.8691.36384,61610,22325,0102,5181,51416,3007,1138,150
2019-05-09TX84.2684.8884.2684.740.0587,97972584.4484.8960,5114,60010,3264819882,7005,8022,571
2019-05-08TX84.6485.1784.2784.69-0.0983,34770684.5784.9752,2475,00012,8136221,7673,9002,9041003,994
2019-05-07TX85.0685.0683.9684.78-0.65108,03296184.5084.9576,6675,30611,5434011,7954,8002,9464,574
2019-05-06TX85.0085.7884.1685.43-0.08125,3481,04685.3685.6884,2454,60017,7733006164,9006,7096,205
2019-05-03TX84.6185.5484.3385.510.80109,80490284.9785.7676,3468,40011,2356881,5795,3003,0561003,100
2019-05-02TX85.3785.6784.4684.71-0.83103,12187284.6084.8970,1448,20010,1677669265,0003,5091004,309
2019-05-01TX85.0786.1585.0785.540.0883,73173385.5185.7554,5775,7009,8525594784,0002,2456,320
2019-04-30TX85.4285.9484.7985.460.13118,5651,08085.1285.6084,1875,8627,6285012053,50013,6823,000
2019-04-29TX84.7685.4384.5285.330.2769,14064384.9785.5247,3983,8643,8166149803,1005,5683,800
2019-04-26TX85.1985.5684.6085.06-0.5169,19664384.9185.4546,7233,4385,4657441,8404,0003,1801003,706
2019-04-25TX85.4386.1385.3385.5767,73564185.3385.8448,4553,6994,3758908484,1003,2682,000
2019-04-24TX85.6185.7785.0485.57-0.01300,1861,85585.5085.74162,37118,70058,2272,7361,8195,70043,7121006,721
2019-04-23TX87.0087.1383.8685.58-2.50407,3222,51785.4385.91217,41523,00251,6071,7581,2575,80015,47542,40048,108
2019-04-22TX87.8488.5687.8088.080.0950,24943488.0088.3132,1813,9401,9382,8094322,7002,0234,226