10:41:20 EDT Thu 18 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-17TX87.9988.6987.4387.65-0.43214,8741,35987.4387.94124,4288,40052,9912341,1885,40017,7304,503
2019-04-16TX87.8588.3387.7588.080.23198,4831,49688.0088.25119,2257,70039,0959254648,60012,5709,904
2019-04-15TX87.6088.0086.7687.850.21102,22784587.8288.0069,3418,0909,2425636103,1007,5813,700
2019-04-12TX87.7987.9287.3987.64-0.0384,72474487.4087.9151,7868,0009,4478955983,7003,9981006,200
2019-04-11TX87.4587.9387.3887.670.0499,59788687.4387.8958,3923,20017,2631,2491,3191,50012,3674,307
2019-04-10TX87.1587.8086.6787.630.48255,7841,17787.3587.8099,1358,05725,2321,2584077,50065,82640,0008,369
2019-04-09TX86.2687.3285.6687.150.50542,7941,04386.5387.25302,51714,21720,1797077654,00032,909162,0005,500
2019-04-08TX86.8586.9486.3886.65-0.08352,27091986.6386.65255,5648,50045,7728592,3111,90022,06410,0005,300
2019-04-05TX86.3687.0185.8986.730.66122,99877986.3786.7565,82212,72016,6281,2168705,40017,1423,200
2019-04-04TX86.2686.4985.8186.07-0.20109,66785685.7786.1765,11813,6006,6501,8033364,60014,5103,050
2019-04-03TX86.4087.3085.8086.27-0.0260,89750885.9786.4636,8834,2005,2126313521,8009,8891,930
2019-04-02TX86.5786.5785.8386.290.2187,16366585.9886.5147,5766,7157,4008321,4335,80014,3071003,000
2019-04-01TX86.2186.6685.6286.080.0159,10558185.8086.2834,9092,5006,1986897682,9007,8572003,084
2019-03-29TX86.4986.7985.5386.070.39171,4341,18685.7586.29121,1156,72516,0761,1361,7753,90016,1924,515
2019-03-28TX85.5387.2185.3185.680.04239,5621,81985.5787.63156,98325,93118,7731,7591,83012,30011,58030010,106
2019-03-27TX84.5486.0784.42585.641.09191,6711,48185.5185.86129,0047,86024,7391,6781,7505,90014,0406,700
2019-03-26TX84.4184.6784.1784.550.24152,16777083.7084.55120,2106,52512,2119944153,5003,7124,600
2019-03-25TX84.2184.7483.3784.31-0.3697,78085984.1584.4459,92311,20012,7701,1557545,7002,6783,600
2019-03-22TX84.4584.9184.0884.67148,95999784.4784.98101,9327,30010,6281,3544695,4005,77610010,000
2019-03-21TX83.9584.9083.5384.670.5493,71775784.4085.0056,1327,06011,3855526053,4002,0637,020
2019-03-20TX84.5084.8183.9184.13-0.4393,54872883.9584.3056,2483,3007,2003794082,70013,0137,100
2019-03-19TX85.2085.5984.3684.560.27142,80275184.5384.82111,0683,4336,5523301,1154,60011,8043,900
2019-03-18TX83.4384.6883.3584.291.1198,98674984.1584.4063,6083,65011,8212683391,40014,7003,200
2019-03-15TX83.0383.4682.92583.180.26109,75072383.0283.5177,3163,41613,8525759153,6006,0761003,900
2019-03-14TX82.9383.2082.7582.920.0274,16066482.7083.1446,7697,4906,0674751,0962,0004,0566,207
2019-03-13TX82.3783.2282.2282.900.76222,5441,31782.9082.97180,30013,9017,4001,6469972,6007,8001007,800
2019-03-12TX82.8682.9682.0082.14-0.7592,84079682.0282.2562,0346,7508,6606676772,6006,9504,502
2019-03-11TX82.1783.6081.93582.890.9777,25272682.7083.1449,3566,1507,8611,1946371,8005,6014,653
2019-03-08TX82.8383.0881.3281.92-1.32723,5841,34181.8582.25645,91913,08519,2422,7731,7482,60026,03610012,081
2019-03-07TX83.7084.0683.0183.24-0.65136,77393483.0583.5991,94613,20016,4524781,0263,2004,9715,500
2019-03-06TX83.5384.2983.1983.890.3682,12371483.6884.3155,0363,7205,7361,2068639009,0625,600
2019-03-05TX83.4483.7082.9183.530.10585,26269183.3283.75549,6304,7008,7246873013,30011,6845,936
2019-03-04TX83.3984.0082.9083.43-0.20172,44279883.0683.52144,1984,8008,7571,8206067004,8611006,600
2019-03-01TX83.7584.3283.1583.631.01184,6871,03283.4183.77146,6748,30010,7571,0647253,0007,2556,612
2019-02-28TX82.6683.4682.1782.62-0.89140,4411,03582.4782.9291,24020,6079,8131,0641,8503,4005,4303006,737
2019-02-27TX83.1483.6283.0283.51-0.17105,57176183.2284.1575,6024,30010,3417319514,1001,9467,300
2019-02-26TX82.6684.0482.4683.681.18176,1161,36783.3083.75106,4809,55316,6462,0231,1959,10021,1132009,506
2019-02-25TX83.4183.5082.4082.50-1.02166,8081,27382.2182.75116,07820,00015,8436611,5203,0005,4084,298
2019-02-22TX83.8384.00582.7283.52-0.43125,5891,09080.8083.6579,8386,10012,0901,2942,1175,10012,0057,045
2019-02-21TX84.1784.2583.3183.95-0.40203,7821,13083.7584.25152,69616,84714,9623,3211,8783,6003,1645006,814
2019-02-20TX84.0085.0083.6284.350.34314,5961,64583.0084.50202,27815,45027,4585,9781,5773,50012,48937,7008,166
2019-02-19TX84.0184.9683.0684.010.14213,1731,29181.0084.56103,3516,35025,0915786135,70015,99455,296
2019-02-15TX83.4184.1082.5583.870.65177,4381,36083.7484.10125,3028,96315,4714433245,50015,2115,724
2019-02-14TX80.6884.1380.6883.222.59497,5531,97082.4283.55159,45418,85334,7971,4857514,80062,210100215,103
2019-02-13TX81.5981.6080.1780.63-0.98122,2011,04580.5280.9382,3457,72812,2818471,1163,9005,3848,400
2019-02-12TX81.2182.1880.9881.610.84180,5281,13681.2081.6888,1238,30020,5352,4738427,90011,64710040,608
2019-02-11TX80.6281.7280.3980.770.37622,6161,45980.5380.97566,26610,15017,7444147908,10014,0524,900
2019-02-08TX82.1082.1080.1180.40-2.01321,5491,34880.1680.96158,11611,22016,7801,81975,6724,60011,83941,503
2019-02-07TX81.4382.4180.8482.411.05230,4411,50082.3882.54117,68010,00047,5682,6941,6042,70017,64121,1002009,054
2019-02-06TX80.4681.5880.4681.360.90166,1911,29581.2081.51114,6855,05910,0001,8391,8608,5006,11418,134
2019-02-05TX79.5480.7279.0080.461.38121,60190580.1680.6469,1244,70518,2192,2551,3523,50015,8231006,523
2019-02-04TX79.5279.8279.0079.08-0.1499,02275978.9079.4066,3878,30013,1216271,7422,1002,2514,494
2019-02-01TX79.2079.5979.0079.220.0661,86261379.0279.5139,0012,7004,1252,1612,0512,7005,5243,600
2019-01-31TX79.2079.2678.6179.160.16108,27292378.9979.4469,5203,1006,9401,4518083,30016,3546,799
2019-01-30TX78.7779.2078.0179.000.37152,4921,35678.8979.25101,6305,90011,8661,1912,6173,20017,2851008,703
2019-01-29TX78.4878.75578.16578.630.3794,10481078.4978.6960,3131,0209,3501,3703732,90015,1753,603
2019-01-28TX77.9078.7077.14578.260.28122,9401,03678.1178.4579,2143,30011,9352,7781,1816,4008,9301007,802
2019-01-25TX77.4578.3577.22577.980.67172,9631,22577.7878.03108,2524,65024,8921,7684383,80021,0748,089
2019-01-24TX75.7977.3775.6877.311.45159,7081,36377.3077.5196,8057,39016,1458,1136136,20013,56510,877
2019-01-23TX75.8076.4575.1575.860.28144,2041,24575.7575.9596,5855,08514,4062,2577254,9008,92010010,526
2019-01-22TX75.4875.5874.8575.580.22418,6301,30174.9075.66362,9617,80019,5912,2898896,10012,2636,737
2019-01-21TX76.6476.6475.1275.36-0.96117,75568075.1475.7098,6011,2153,7661,1753515,3003,0474,300