07:22:55 EST Mon 18 Feb 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-Aequitas NEO
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
2019-01-18TX75.5476.6475.3076.320.84198,2171,26676.0576.61137,8373,05022,3502,5583923,90020,0301008,000
2019-01-17TX75.8576.0874.6575.48-0.38228,4311,91975.0575.62159,65110,43531,8953,0811,4633,8007,23340010,473
2019-01-16TX73.5776.07573.1775.862.57273,5252,45075.7576.10199,0079,10034,8402,2801,7628,7009,4368,400
2019-01-15TX72.0573.4270.8573.292.95757,7724,26673.2073.56546,94322,41165,8565,9022,03427,40052,62616,6001,10016,900
2019-01-14TX70.5270.7870.1770.34-0.34218,5941,55870.1970.43107,57019,18533,6851,9181,0605,90021,66215,00012,614
2019-01-11TX71.1071.4170.6370.68-0.41208,6561,40470.6171.39141,7394,47516,8955,0281,3986,40021,10611,315
2019-01-10TX71.5271.5270.7371.09-0.30192,6881,32770.9571.25121,01712,80826,1074,3471,1696,00010,53610,704
2019-01-09TX71.0271.5870.7071.390.70323,9962,54070.7171.50155,46319,78262,1151,98578710,20061,66430011,300
2019-01-08TX71.1871.19570.0670.69-0.05200,4371,56970.5770.75105,11116,55030,2384,6741,66710,00020,6393008,958
2019-01-07TX71.7071.8870.3070.74-0.78191,4391,20770.3570.7886,9042,42552,4002,7771,2569,80025,14210,735
2019-01-04TX71.1271.7571.1271.520.86265,4591,56471.4071.69134,02222,32633,2003,9593,5536,00051,98710010,312
2019-01-03TX70.7570.87570.0770.66-0.04487,1293,16570.6570.88267,98422,63786,5914,3365,25911,70069,62220018,700
2019-01-02TX70.1571.0670.1570.70-0.03258,6282,08370.6370.70153,19623,88238,9003,15989911,50017,1923,1006,800
2018-12-31TX71.9171.9170.2770.73-0.70338,9861,22370.6170.77110,3864,7796,9002,50730010,40010,814185,7001,8005,400
2018-12-28TX71.2272.6271.0971.430.90206,7541,45571.2871.67115,9233,90014,3006,67647615,10041,0941,1008,185
2018-12-27TX70.9871.2769.8970.530.92204,5471,73470.3270.76147,9119,49811,8002,6319467,50016,9871,1006,174
2018-12-24TX69.3870.0967.4267.42-2.4948,73947469.5569.6732,0729002,6003,3623214,0002,8842,600
2018-12-21TX71.7471.7469.7569.91-1.55135,20581769.6970.51103,7441,9003,4009672919,0004,70311,200
2018-12-20TX71.4472.4770.9471.460.2286,71775371.2271.5657,7881,9655,8002,2906164,4007,6024004,956
2018-12-19TX73.0473.11571.1571.24-1.74117,49995170.8071.6078,7844,5506,8002,5705533,80012,2423006,400
2018-12-18TX72.9073.9672.49572.980.08114,60893172.1173.1089,4342,5002,1002,4051,0135,9004,8441006,312
2018-12-17TX74.3974.7272.5272.90-1.74130,1991,07572.6273.4181,2637,75015,2003,2641,0633,90011,8593005,600
2018-12-14TX74.6275.1873.9474.64-0.3589,99881774.4274.7765,1006,1006,6001,2043202,7004,4723,502
2018-12-13TX75.4375.4374.4474.990.01104,03890474.7375.0058,9269,0998,1002,6353496,50013,5294,900
2018-12-12TX75.3475.7574.9874.980.10243,9001,82174.8575.27150,8489,15021,0008021,30412,20035,72240012,274
2018-12-11TX75.5575.9073.7774.88-0.12183,03295874.8274.90129,2676,0208,9002,7518385,60022,6364006,620
2018-12-10TX75.5175.6573.9575.00-0.3882,74675974.7975.1551,2317,00011,6761,4174425,4002,7742,706
2018-12-07TX76.0276.7575.2475.38-0.55258,50089975.2675.5078,5957,1536,6001,3229817,200152,4884,161
2018-12-06TX75.4476.01574.1075.93-0.18185,8281,27775.5876.00123,11111,06523,3003,8201,9735,7001,3714,4009,488
2018-12-05TX76.7777.1975.5776.11-0.4485,77062175.9976.1944,6103,5005,7001,3217135,50020,5172003,709
2018-12-04TX78.8978.8975.6776.55-2.45343,7351,55576.1876.76108,13610,63030,0713,6971,6796,600100,08710082,735
2018-12-03TX79.8680.2078.4579.000.13112,62896778.9279.1377,0475,4007,3001,8361,0403,50010,0011006,404
2018-11-30TX77.5479.1677.4478.871.48269,4611,51878.8779.19108,75211,33121,9001,7144143,000114,5257,825
2018-11-29TX76.2077.9976.2077.391.27202,9971,57977.1777.56160,5885,85215,1002,7602,7643,8006,0331006,000
2018-11-28TX74.4976.7674.4976.121.881,732,3601,61876.0076.211,662,54811,92018,5003,4811,8909,50015,4059,116
2018-11-27TX76.0076.0074.0174.24-2.00260,8671,89173.8974.44170,1329,68016,5005,3402233,40044,79210,400
2018-11-26TX77.4177.54575.7676.24-0.76118,8331,08576.0576.4874,3058,3507,8003,2712804,50014,3275,900
2018-11-23TX77.8878.1876.9677.00-1.0988,84337176.7077.4171,2901,1001,9009801354008,6384,400
2018-11-22TX78.7979.04577.9378.09-1.0577,33927878.0278.6562,5421,1503,5009134374005,3973,000
2018-11-21TX78.0879.4977.7579.141.26186,16094779.0979.34114,5196,2003,9002,9589864,90041,0971,00010,100
2018-11-20TX77.5078.2476.8977.88-0.7482,46675577.6178.3958,1584,4257,3001,3251441,5002,7142006,700
2018-11-19TX79.1979.1977.9178.62-0.6391,76183378.5378.9560,7525,5806,3002,0921,1344,1008,4823,321