03:35:15 EDT Fri 24 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
2019-05-23TY.WT6970.450.52552435
2019-05-22TY.WT0.520.520.520.520.031,578160.450.521,000226248500
2019-05-21TY.WT178100.450.5243135
2019-05-17TY.WT610100.450.514202404
2019-05-16TY.WT0.500.520.490.490.042,342160.450.512,0401225040
2019-05-15TY.WT0.490.490.450.45-0.073,050120.450.523,0122234
2019-05-14TY.WT0.520.520.520.520.034,116150.450.594,0041373458
2019-05-13TY.WT79120.430.5233662311
2019-05-10TY.WT1460.430.46824
2019-05-09TY.WT0.450.490.420.49-0.049,197150.440.508,521157118500
2019-05-08TY.WT0.540.540.530.53-0.052,077150.450.502,01432139
2019-05-07TY.WT0.580.580.580.580.021,525120.540.581,5013120
2019-05-06TY.WT0.560.560.560.560.049,474210.540.578,848111699500
2019-05-03TY.WT13480.530.5682466
2019-05-02TY.WT226140.530.56171154
2019-05-01TY.WT0.520.520.520.520.011,502320.530.561,038737420
2019-04-30TY.WT0.510.510.510.510.061,693130.450.511,0121301536500
2019-04-29TY.WT7690.450.514321120
2019-04-26TY.WT123100.450.513113115
2019-04-25TY.WT10370.450.51513715
2019-04-24TY.WT129110.450.5117103666
2019-04-23TY.WT100100.450.515532121
2019-04-22TY.WT256140.450.51153134176
2019-04-18TY.WT125120.450.5115671582
2019-04-17TY.WT0.490.490.450.451,181150.450.511,005216158
2019-04-16TY.WT127130.450.515525911
2019-04-15TY.WT0.570.570.450.45-0.113,512220.450.512,522647945154
2019-04-12TY.WT146110.550.60782165
2019-04-11TY.WT0.580.580.560.56-0.023,245150.510.593,14617379
2019-04-10TY.WT0.580.580.570.580.025,818170.570.584,9901512274500
2019-04-09TY.WT0.560.560.560.560.02798130.550.587615131
2019-04-08TY.WT0.540.540.540.542,650170.540.552,0358541412500
2019-04-05TY.WT0.540.540.540.540.06577110.380.545063959
2019-04-04TY.WT0.540.540.480.48-0.011,595110.390.541,5002663033
2019-04-03TY.WT0.490.490.490.49-0.05963110.490.5484727440
2019-04-02TY.WT12670.440.541430766
2019-04-01TY.WT0.430.550.430.540.137,129230.370.525,5946414701,000
2019-03-29TY.WT0.400.450.400.410.018,248150.410.487,666280500
2019-03-28TY.WT2590.370.4021058
2019-03-27TY.WT18280.370.4075170
2019-03-26TY.WT369180.390.40783351
2019-03-25TY.WT0.400.400.400.400.035,386190.400.494,7971752511
2019-03-22TY.WT20880.400.555215150
2019-03-21TY.WT0.370.370.370.371,921140.420.471,871262121
2019-03-20TY.WT0.370.370.370.37-0.061,546140.430.461,01025002437
2019-03-19TY.WT0.430.430.430.43-0.02601110.350.36546218332
2019-03-18TY.WT0.450.450.450.450.011,030220.350.5571224573
2019-03-15TY.WT35580.400.4470239244
2019-03-14TY.WT57150.350.55109161210
2019-03-13TY.WT0.440.440.440.44-0.02656100.250.4450511734
2019-03-12TY.WT0.460.460.460.46-0.011,611120.460.511,506142170
2019-03-11TY.WT233130.460.49570342127
2019-03-08TY.WT0.470.470.470.472,138150.460.512,01714179
2019-03-07TY.WT12850.470.5161202
2019-03-06TY.WT0.470.470.470.47-0.05540100.470.51521937
2019-03-05TY.WT276120.460.51121323129
2019-03-04TY.WT0.520.540.520.52-0.011,564100.460.611,522375
2019-03-01TY.WT0.510.530.510.530.052,529110.460.532,5022115
2019-02-28TY.WT0.480.480.480.48-0.1059170.450.46503817
2019-02-27TY.WT0.610.610.580.58-0.041,101160.450.551,01047683
2019-02-26TY.WT415120.590.61153144244
2019-02-25TY.WT0.540.620.540.600.0718,128180.570.6117,0948261,000