19:21:00 EDT Mon 03 Aug 2020
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
2020-07-31TBBD.PR.D8.659.248.659.240.4324,4841938.709.2524,2769117
2020-07-30TBBD.PR.D8.518.818.508.810.0311,402968.708.8111,2002
2020-07-29TBBD.PR.D8.568.808.068.780.1618,9671728.498.7910,7003,2004,827200
2020-07-28TBBD.PR.D8.458.628.458.62-0.2065038.508.82650
2020-07-27TBBD.PR.D7.998.857.998.820.9010,186698.458.8210,10036
2020-07-24TBBD.PR.D7.988.167.927.92-0.0714,284207.808.1014,25034
2020-07-23TBBD.PR.D7.948.007.907.990.057,572627.817.997,30116255
2020-07-22TBBD.PR.D7.937.957.807.94-0.0612,3501087.757.9411,650500
2020-07-21TBBD.PR.D7.368.007.258.000.5513,227657.708.0011,577200501,400
2020-07-20TBBD.PR.D7.457.457.457.45-0.0587087.357.7580070
2020-07-17TBBD.PR.D7.507.507.507.50-0.2597967.357.5588099
2020-07-16TBBD.PR.D7.257.807.137.750.257,994687.657.757,76225207
2020-07-15TBBD.PR.D6.907.706.907.26-0.145,364427.157.553,365361005001,363
2020-07-14TBBD.PR.D7.417.417.407.40-0.101,240137.107.70670300270
2020-07-13TBBD.PR.D7.507.517.507.51-0.2458657.417.8012511450
2020-07-10TBBD.PR.D7.807.807.807.800.0512927.557.7510029
2020-07-09TBBD.PR.D7.757.757.517.51-0.2462977.557.75313316
2020-07-08TBBD.PR.D7.767.767.757.76-0.331,11567.758.03400715
2020-07-07TBBD.PR.D8.098.098.098.090.0922437.908.09100124
2020-07-06TBBD.PR.D8.408.408.008.00-0.481,593158.008.301,05845290100
2020-07-03TBBD.PR.D6918.408.4469
2020-07-02TBBD.PR.D8.478.488.478.48-0.021,66948.308.471,60069
2020-06-30TBBD.PR.D8.208.508.158.500.2634,9422818.308.4431,6901007522,200
2020-06-29TBBD.PR.D7.878.247.508.240.448,838677.758.258,60038200
2020-06-26TBBD.PR.D7.517.827.407.800.029,633677.557.819,100433100
2020-06-25TBBD.PR.D7.557.847.207.780.168,216777.607.787,07220019500425
2020-06-24TBBD.PR.D7.907.907.327.62-0.283,050167.557.842,600300150
2020-06-23TBBD.PR.D7.977.987.757.90-0.087,900627.617.906,0001,500100200100
2020-06-22TBBD.PR.D8.098.107.057.98-0.1511,100927.747.989,600900600
2020-06-19TBBD.PR.D7.908.147.798.13-0.0514,6551228.058.1414,00010055
2020-06-18TBBD.PR.D7.958.257.908.18-0.077,000567.798.196,900100
2020-06-17TBBD.PR.D7.718.257.708.250.366,323627.658.255,968250105
2020-06-16TBBD.PR.D7.717.907.007.890.1416,0801097.647.9012,8802003001,300700
2020-06-15TBBD.PR.D7.598.006.907.890.5917,5101427.007.9015,1201,30080200300510
2020-06-12TBBD.PR.D7.707.837.307.30-0.2970077.007.46500200
2020-06-11TBBD.PR.D7.708.007.507.71-0.367,300677.027.895,700700200100400100
2020-06-10TBBD.PR.D7.808.207.518.070.2712,696887.808.2011,79710050100400100
2020-06-09TBBD.PR.D7.577.997.577.80-0.206,770347.807.943,8301006402,200
2020-06-08TBBD.PR.D7.028.257.028.000.909,137857.608.207,30020010025100700612
2020-06-05TBBD.PR.D5.717.505.717.100.228,107726.757.107,020700200187
2020-06-04TBBD.PR.D6.886.886.886.88-0.1110016.717.30100
2020-06-03TBBD.PR.D6.986.996.806.990.0915,728706.207.0013,9001001001002801,248
2020-06-02TBBD.PR.D6.606.906.526.900.016,620616.306.905,320100700300200
2020-06-01TBBD.PR.D6.506.906.406.89-0.119,841686.306.909,041200200100300
2020-05-29TBBD.PR.D6.257.006.257.000.7632,1433096.127.0031,543300100100100
2020-05-28TBBD.PR.D6.186.256.116.240.148,985896.106.247,90030010085300200
2020-05-27TBBD.PR.D6.246.246.006.10-0.052,65096.006.202,300200150
2020-05-26TBBD.PR.D6.156.166.156.15-0.091,200106.056.24800200200
2020-05-25TBBD.PR.D6.006.256.006.240.2413,423766.026.2511,950600200100373200
2020-05-22TBBD.PR.D5.986.005.956.00-0.255,975555.916.005,875100
2020-05-21TBBD.PR.D5.706.255.706.250.6013,3091196.006.2512,000300100309500
2020-05-20TBBD.PR.D5.765.8455.615.65-0.2512,540915.055.908,9404001005001,600
2020-05-19TBBD.PR.D5.565.905.555.900.106,350595.705.905,950200100100
2020-05-15TBBD.PR.D5.955.955.805.80-0.152,32295.805.902,30022
2020-05-14TBBD.PR.D5.655.955.155.950.1010,231775.705.959,261370600
2020-05-13TBBD.PR.D6.106.105.855.85-0.1513,470215.605.9512,600200200450
2020-05-12TBBD.PR.D5.876.005.856.004,51686.006.254,500151
2020-05-11TBBD.PR.D6.256.266.006.00-0.018,698275.855.998,198200300
2020-05-08TBBD.PR.D6.006.026.006.01-0.041,60086.056.251,600
2020-05-07TBBD.PR.D6.006.166.006.050.054,826316.056.394,6052001110
2020-05-06TBBD.PR.D6.006.006.006.00-0.251,26386.006.101,23330
2020-05-05TBBD.PR.D6.116.256.106.25-0.159,525766.106.256,4221,200800500303
2020-05-04TBBD.PR.D6.106.406.106.400.194,955496.106.404,400100100220