05:55:49 EDT Tue 07 Apr 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
2020-04-06TBBD.PR.D5.895.905.505.504,382285.205.803,906250226
2020-04-03TBBD.PR.D5.855.855.155.50-0.2528,7181165.505.6019,2804,5006003,000713625
2020-04-02TBBD.PR.D5.705.905.525.750.058,347195.705.907,500100300437
2020-04-01TBBD.PR.D6.546.545.555.70-1.4519,126575.656.0915,2261002003,600
2020-03-31TBBD.PR.D6.857.896.407.150.3029,1361116.507.6525,1661,2002,300470
2020-03-30TBBD.PR.D6.056.855.906.850.0515,435626.306.8512,9353001004001,500
2020-03-27TBBD.PR.D6.056.805.806.80-0.208,697415.906.808,371100201
2020-03-26TBBD.PR.D6.097.005.707.000.3213,600575.867.0010,8003002,500
2020-03-25TBBD.PR.D6.006.685.716.670.444,221225.766.983,671200200
2020-03-24TBBD.PR.D5.476.315.186.230.4513,393785.116.2510,400500100100874899
2020-03-23TBBD.PR.D6.106.104.765.78-0.6416,427864.655.8015,11010010030387500
2020-03-20TBBD.PR.D6.007.495.806.420.7219,320815.507.0211,1202,7002001,5003,800
2020-03-19TBBD.PR.D5.576.175.575.703,994245.506.193,075100474325
2020-03-18TBBD.PR.D5.096.115.095.70-1.3033,800315.806.5023,2005,0005,000200400
2020-03-17TBBD.PR.D6.307.406.307.000.5020,3001206.657.0019,000600100200
2020-03-16TBBD.PR.D5.436.515.436.50-0.706,630246.436.694,9091,50017150
2020-03-13TBBD.PR.D7.057.457.007.280.296,551277.007.305,425175100851
2020-03-12TBBD.PR.D7.667.666.056.99-1.0920,9041016.566.9919,754100600400
2020-03-11TBBD.PR.D8.748.747.988.08-0.829,906497.828.248,099700200907
2020-03-10TBBD.PR.D9.259.508.788.90-0.278,890488.908.977,240100350700
2020-03-09TBBD.PR.D8.549.768.549.17-0.643,024298.959.292,54557422
2020-03-06TBBD.PR.D9.899.899.709.81-0.192,896179.579.987002003001111,325
2020-03-05TBBD.PR.D9.4010.009.4010.000.5515,1801259.7210.1914,03010020020050050
2020-03-04TBBD.PR.D9.519.659.419.45-0.4540,4751699.409.5429,8005,500100254,000200850
2020-03-03TBBD.PR.D10.4610.509.909.90-0.5110,075399.6810.306,3753,300300100
2020-03-02TBBD.PR.D10.3310.5710.3310.410.326,1136510.3210.415,5021009039526
2020-02-28TBBD.PR.D9.8010.759.7610.09-0.0668,49932910.0610.4564,978200800800200356
2020-02-27TBBD.PR.D10.1410.459.6910.450.0611,362909.4010.156,0008008001,1002,162500
2020-02-26TBBD.PR.D10.2510.409.9410.390.1521,22213410.2810.4018,8001001008201,052
2020-02-25TBBD.PR.D9.8210.249.5110.240.2638,4151979.9510.2531,3901,2006003001,5001,1501,400
2020-02-24TBBD.PR.D9.839.989.309.98-0.0417,8901569.6710.0015,0322005002005051,053
2020-02-21TBBD.PR.D10.2310.239.5910.02-0.2035,8001739.7710.0327,0251,6008007007001,1003,275
2020-02-20TBBD.PR.D10.3010.4410.0110.22-0.0856,99015910.0410.2553,860900200500100700255
2020-02-19TBBD.PR.D10.3010.4510.1910.300.1519,04813910.0710.3017,1592001007100455477
2020-02-18TBBD.PR.D10.0810.4010.0010.050.6557,88831210.0510.2453,2891,700600600600278146
2020-02-14TBBD.PR.D9.7510.099.339.41-0.5324,0841769.369.5420,0841,200200300103400600700
2020-02-13TBBD.PR.D9.059.949.059.850.9055,4044159.289.9349,333200300600545008002,510
2020-02-12TBBD.PR.D8.698.958.6758.950.1925,2941338.858.9523,029700100145300620100
2020-02-11TBBD.PR.D8.738.788.228.7618,8931228.608.7913,0012,50010040070400922750
2020-02-10TBBD.PR.D8.469.008.468.760.0816,6261208.498.779,8008005001001,0214,305
2020-02-07TBBD.PR.D8.898.937.948.69-0.2153,1382808.588.6945,2504,2003008001,3001,000
2020-02-06TBBD.PR.D8.759.148.618.90-0.0764,5952258.808.9159,1851,8002003004001,1291,256
2020-02-05TBBD.PR.D9.769.768.768.97-0.8755,1702648.979.0547,5731,2002005004002,0002,247
2020-02-04TBBD.PR.D9.849.849.529.84-0.0127,830869.769.9418,8002,900302,6003003,200
2020-02-03TBBD.PR.D10.1310.139.819.85-0.342,881209.8710.001,800600100200120
2020-01-31TBBD.PR.D9.7510.509.7010.190.45166,1656819.9310.41137,77312,900300400174001,20011,825
2020-01-30TBBD.PR.D9.209.748.999.740.6431,0481419.479.7523,8803001526002,4001,516600
2020-01-29TBBD.PR.D8.859.108.499.100.2030,7871758.849.2221,8471,600100500301,2006004,510
2020-01-28TBBD.PR.D8.638.908.608.900.1521,8521878.758.9017,0211,4005008001,100831
2020-01-27TBBD.PR.D8.758.758.358.75-0.0536,6601638.578.7532,9001,700500400400260
2020-01-24TBBD.PR.D8.858.858.768.80-0.0411,100408.768.829,000700300600500
2020-01-23TBBD.PR.D8.818.908.738.840.0923,4471048.808.8515,0442,6003001006001,5002,803
2020-01-22TBBD.PR.D8.259.028.258.750.6141,1061608.698.8034,4301,2009551,2009006841,737
2020-01-21TBBD.PR.D8.108.377.908.140.1441,3891697.998.1834,2683,9001003004001,356940
2020-01-20TBBD.PR.D7.958.207.858.000.191,526,4212527.998.0038,9541,480,000300801,2003,1002,702
2020-01-17TBBD.PR.D8.908.917.697.81-1.09164,9784297.817.99120,56127,900400255,1001,7358,492
2020-01-16TBBD.PR.D10.4510.458.888.90-1.92107,7863288.909.0385,2477,100502,0001302,6002,6526,787100
2020-01-15TBBD.PR.D10.8010.9510.7510.820.0615,8126710.7910.889,9262,60050600900838898
2020-01-14TBBD.PR.D11.0611.0610.6910.76-0.1728,8227110.7510.8022,8272,3002001401,1552,200
2020-01-13TBBD.PR.D11.0011.0610.8810.93-0.054,1903110.9110.981,0651,400200200725600
2020-01-10TBBD.PR.D11.1311.1910.9810.99-0.0311,5896410.8011.025,7291,3009001,0009001,460
2020-01-09TBBD.PR.D10.8111.1210.8111.040.095,4652511.0411.073,87230010010063200830
2020-01-08TBBD.PR.D11.0311.1010.6810.95-0.168,4484610.9211.124,1001,900100600400748600