18:20:38 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-07-30TADCO1.261.291.261.280.0211,610161.271.284,1007,4008426
2021-07-29TADCO1.271.271.251.26-0.016,329271.261.275,483600246
2021-07-28TADCO1.261.291.261.290.036,911161.271.292,2001,000503,500161
2021-07-27TADCO1.291.301.231.26-0.0136,251411.261.2830,7313,1005002001,720
2021-07-26TADCO1.291.301.271.300.0117,643321.281.308,9459005,9001,80098
2021-07-23TADCO1.281.291.271.2916,445211.281.3014,5311,70020014
2021-07-22TADCO1.291.291.261.2965,361521.281.2954,3379,3001,100400224
2021-07-21TADCO1.291.291.281.2931,042461.281.2921,0003,8005,200748294
2021-07-20TADCO1.281.291.241.290.0456,475911.271.2934,47410,200508008,9002,051
2021-07-19TADCO1.241.271.231.25-0.0164,1441151.251.2749,00212,3004502,365
2021-07-16TADCO1.241.261.241.260.0126,087581.251.269,44514,8001003141,428
2021-07-15TADCO1.301.301.241.25-0.0448,034731.241.2738,5707,5101,50040044
2021-07-14TADCO1.281.301.271.29-0.0159,736501.281.3020,77536,50062,20020023
2021-07-13TADCO1.301.311.281.3090,122921.291.3078,9959,2001,100500327
2021-07-12TADCO1.271.301.261.300.01204,0941201.291.30174,87027,900600425297
2021-07-09TADCO1.281.301.271.2971,0451001.271.2944,66416,8003,1009005,200381
2021-07-08TADCO1.251.291.221.290.04111,4991171.271.2963,07324,5112,000324,50015,1512,232
2021-07-07TADCO1.281.281.241.25-0.0130,552771.241.2518,4504,2003005006,777310
2021-07-06TADCO1.271.291.251.26-0.0369,2011031.261.2854,85110,5002,3001,000443107
2021-07-05TADCO1.281.291.261.290.0128,538401.281.2920,4955,6002,050230163
2021-07-02TADCO1.281.291.271.2891,018921.271.2859,32526,400110900382003,700270
2021-06-30TADCO1.291.301.271.2788,3171071.271.2962,43617,600304,1003,800351
2021-06-29TADCO1.281.281.251.280.02106,3651821.271.2946,34643,9005,950505,3004,396423
2021-06-28TADCO1.271.281.251.260.01103,4731481.271.2857,75125,000500564,30015,261605
2021-06-25TADCO1.261.271.231.25-0.0166,1801031.241.2637,52016,6003,7008007,200323
2021-06-24TADCO1.261.281.251.270.01148,8211721.261.2791,64530,1005009016,7009,400356
2021-06-23TADCO1.281.281.241.250.01124,5521971.251.2964,66633,0001,80010050012,9009,158428
2021-06-22TADCO1.261.271.241.24-0.0145,327921.251.2828,51810,2001,0001,9003,246463
2021-06-21TADCO1.271.281.241.260.02147,3631661.251.2878,19745,50020013,10010,000366
2021-06-18TADCO1.301.301.241.26-0.03186,7901921.251.29132,99237,1001,7005007,1007,000398
2021-06-17TADCO1.291.301.271.29154,3511411.291.3096,15113,8001,5009518,80023,610395
2021-06-16TADCO1.281.301.231.290.02172,3171671.281.29134,2988,4001,0003,6002,10022,415504
2021-06-15TADCO1.291.321.251.27-0.03149,4552271.261.27105,21834,1003,9503,9001,482708
2021-06-14TADCO1.321.331.271.30-0.03123,1321781.291.3280,60924,0008,6006,7002,406815
2021-06-11TADCO1.351.351.281.33-0.10792,7176851.311.33543,939177,20015,75010,00011,70031,8362,247
2021-06-10TADCO1.541.541.391.43-0.23589,1455871.431.45437,417103,90016,4501,70015,9009,6293,994
2021-06-09TADCO1.671.691.661.660.0110,487351.661.694,0534,4001,00080037187
2021-06-08TADCO1.661.661.601.6418,227521.641.676,7848,5001,9001,043
2021-06-07TADCO1.681.701.601.64-0.0660,474861.631.7044,3838,4004,2008006332,050
2021-06-04TADCO1.711.711.661.70-0.0339,8851511.681.7013,08822,1001,3002002,600444
2021-06-03TADCO1.711.741.661.730.0153,4901161.711.7523,40422,4004,1002,60097889
2021-06-02TADCO1.801.801.681.73-0.06157,9691811.721.75123,74422,9005,1505002,0001,8002821,557
2021-06-01TADCO1.601.801.601.770.19101,5243111.771.8141,03446,3007,7303,0004003,060
2021-05-31TADCO1.511.621.511.580.0793,2272531.571.6070,85116,8002,0002,4001021,073
2021-05-28TADCO1.481.531.451.500.0766,3351301.501.5237,07818,2004,8503,5001,2921,415
2021-05-27TADCO1.481.491.431.43-0.0645,4311181.431.4423,08013,0002,0005004,8001,500544
2021-05-26TADCO1.531.531.481.49-0.0462,261761.481.5044,0048,6004,6001,0001,7002,050307
2021-05-25TADCO1.491.531.491.530.0168,0981151.511.5334,03922,7006,3002,9001,700459
2021-05-21TADCO1.521.531.451.520.0141,757951.511.5319,7109,5009,0001,4001002,047
2021-05-20TADCO1.551.571.511.51-0.0441,728681.511.5322,33514,6001,0002,0001,400280
2021-05-19TADCO1.571.571.491.55-0.0256,3131041.541.5539,45012,1002,10050042,135
2021-05-18TADCO1.811.831.521.59-0.15269,3583651.571.62167,72564,40029,6001,0502,4001,9042,279
2021-05-17TADCO1.631.801.621.740.13182,1142731.741.75114,22553,0004,5209504,7006594,060
2021-05-14TADCO1.411.651.411.610.2368,5621491.601.6330,33023,8009,7001,800501,0731,809
2021-05-13TADCO1.381.451.351.38-0.02124,6322431.331.4772,60328,5009,1001,0007,0005,1001,329
2021-05-12TADCO1.421.451.381.38-0.0693,4121071.381.4050,90223,6008,5003,0001,0005,690477243
2021-05-11TADCO1.421.441.361.440.0137,4471041.421.4412,64818,5002,475211,9001,402501
2021-05-10TADCO1.361.431.351.42-0.01244,3072801.411.44118,68057,00038,2002,1003,60017,6307,097
2021-05-07TADCO1.481.501.391.44-0.0471,7921421.411.4447,90815,4006,5002004001,384
2021-05-06TADCO1.571.571.461.48-0.0858,4581231.461.5928,16412,5006,5002,0009,094
2021-05-05TADCO1.601.601.551.56-0.0222,074601.561.5710,1533,4006006,300920701
2021-05-04TADCO1.681.681.501.58-0.0696,0821951.561.6044,55838,00011,2001006011,606
2021-05-03TADCO1.681.691.621.64-0.0387,7851291.631.6960,37919,2002,4002,5001,4051,901