16:00:35 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
2021-07-30TBLDP19.8620.4119.6620.200.181,061,0597,12920.1120.21646,17065,10783,62021,90014,505202,48521,1124,5601,000
2021-07-29TBLDP20.8020.8919.9820.02-0.601,255,2058,60420.0220.20773,60987,19187,95618,50027,384208,74230,12210,9468,500
2021-07-28TBLDP19.5820.7319.5820.621.041,473,6879,56920.5520.68930,993113,80596,87515,00015,216267,64021,7539,6051,400
2021-07-27TBLDP19.8019.8018.7219.581,369,2349,58019.5519.58777,924126,367120,22428,40020,453251,93225,10511,229900
2021-07-26TBLDP19.8020.1219.3519.58-0.261,036,4607,30819.5319.65655,49377,21279,66523,90017,057149,92124,9256,4981,000
2021-07-23TBLDP20.2520.3119.6319.84-0.42903,6106,49919.7519.89504,96871,91681,28919,40014,325174,67226,0348,956100
2021-07-22TBLDP20.8821.0120.1220.26-0.561,058,6497,24920.2020.36635,41478,90086,65028,80012,481173,10028,0889,5151,600
2021-07-21TBLDP20.1420.8320.0720.820.771,273,4888,09120.7220.83839,76369,82980,11120,80014,597204,10025,2267,7087,800
2021-07-20TBLDP19.5420.1618.8620.050.641,419,4629,32420.0120.06797,41397,000133,99334,40020,434277,40944,65610,207800
2021-07-19TBLDP18.7119.6318.4619.410.311,572,30810,58019.3119.46924,492119,940100,89531,90022,616318,15241,39910,014
2021-07-16TBLDP19.2019.4419.0319.10-0.051,658,2279,97719.0919.201,160,56175,11268,39725,90022,187265,56328,2197,9771,200
2021-07-15TBLDP19.3619.7618.7219.15-0.212,477,42817,37419.1019.201,460,461126,081325,76647,90037,584380,55765,89525,999600
2021-07-14TBLDP19.8720.2419.2819.36-0.921,667,04011,60819.3019.381,050,219138,950114,51333,20015,544270,63129,68411,095800
2021-07-13TBLDP21.0821.1220.2420.28-0.861,419,0819,41920.2520.28860,36998,60094,28427,20017,552266,64030,25018,295300
2021-07-12TBLDP21.4221.5420.5321.14-0.011,535,11110,56721.1021.15985,82984,30073,59326,30020,955297,08826,9939,0991,600
2021-07-09TBLDP21.1321.2720.5221.150.261,266,5338,21321.1421.19756,51995,900104,13623,40012,063245,50016,50710,259300
2021-07-08TBLDP20.2021.0720.0820.890.121,459,44110,05120.7720.95907,701120,30193,46521,80018,961244,02623,61721,4981,700
2021-07-07TBLDP22.6022.6320.6820.77-1.832,220,26915,14020.7420.861,340,928190,768173,34039,90022,866376,07746,42922,6121,500
2021-07-06TBLDP22.3523.5522.3122.600.411,868,79312,76422.5922.691,130,450146,167154,31234,60019,933332,30036,23011,8891,400
2021-07-05TBLDP22.3922.5621.9522.19-0.23450,3782,88422.1622.25323,6368,50047,1859,1004,85537,8458,0989,009
2021-07-02TBLDP22.5222.9122.2822.42-0.061,211,6358,57522.4022.43717,86691,57776,17433,80016,598227,50028,10316,762600
2021-06-30TBLDP22.8022.8022.1522.48-0.181,611,84210,01922.3722.561,075,711106,79077,84526,90020,246200,20033,40114,72050,200
2021-06-29TBLDP23.4123.6622.3922.66-0.392,623,78917,26922.5922.751,663,828158,718207,47174,20025,784409,92654,72016,3601,100
2021-06-28TBLDP22.6523.3722.5123.050.801,890,77712,21323.0523.111,231,127171,589123,41434,20017,071256,52233,23614,862800
2021-06-25TBLDP22.2522.9722.1022.250.181,754,62311,14122.1722.331,191,09896,088127,58820,10015,415271,24022,8286,775900
2021-06-24TBLDP22.9122.9221.7322.07-0.602,078,31113,36822.0422.081,267,138173,448143,83239,40054,305331,08633,12719,74410,500
2021-06-23TBLDP22.1222.7921.8522.670.471,678,10410,44922.6522.711,042,579124,500110,90326,00014,458316,41230,0178,850100
2021-06-22TBLDP21.0322.3420.9222.201.282,137,52114,32422.2022.221,368,940153,180138,71030,50057,897333,08535,23312,8473,300
2021-06-21TBLDP20.9921.0220.3520.92-0.121,203,0099,21620.8520.95797,37474,77665,04318,70012,855190,92020,02218,686200
2021-06-18TBLDP21.4421.7720.6921.04-0.571,930,01612,00221.0021.101,335,379108,13191,61435,50024,525262,36246,70917,2371,600
2021-06-17TBLDP20.8321.7420.6421.610.531,301,1739,15221.4821.62816,07697,322103,13623,60011,497209,09329,1457,029900
2021-06-16TBLDP20.7921.3920.5921.080.202,088,31613,84921.0021.141,378,90053,760124,84824,00018,277401,17761,36119,693200
2021-06-15TBLDP21.8221.9620.7520.88-0.781,695,70012,82520.8521.001,023,364116,770164,48135,80029,281237,10834,84143,2826,800
2021-06-14TBLDP22.2122.3921.6321.66-0.451,330,0109,70621.6621.68907,63161,63388,07827,70018,222179,34231,31510,484100
2021-06-11TBLDP21.7622.3421.5922.110.47955,0796,98922.0522.18599,06484,97986,65315,50011,893135,54813,8815,014200
2021-06-10TBLDP21.6521.9321.3621.64-0.311,328,4379,20321.5521.74902,95681,100108,64021,60014,181163,52919,22513,756
2021-06-09TBLDP22.5222.9121.8221.95-0.382,327,78314,89721.9021.991,479,287144,130158,610179,90037,205275,65231,38916,785
2021-06-08TBLDP22.3522.8221.5922.330.502,684,23318,33122.3022.351,620,681220,650225,48361,30047,052449,95335,20120,440
2021-06-07TBLDP20.7121.8920.1021.831.332,891,29617,30921.8221.891,739,841243,190154,34047,80048,841509,96256,96169,8442,100
2021-06-04TBLDP20.4521.1620.4220.500.141,694,95511,38320.4720.57814,378157,167137,04833,00026,949355,52224,542125,851500
2021-06-03TBLDP20.6521.2020.3020.36-0.341,640,26011,58020.3520.451,033,694134,477119,63726,40021,525256,31233,3058,6481,400
2021-06-02TBLDP20.9220.9320.2720.70-0.251,960,00912,60520.6020.771,200,782136,576115,43836,30017,393262,48622,71793,589200
2021-06-01TBLDP21.1721.2920.4720.95-0.061,630,87610,87520.9221.00990,309125,79984,02642,90021,866219,54128,58375,24312,800
2021-05-31TBLDP21.5921.5920.8621.010.08743,1253,76021.0121.06456,05118,80053,37027,7007,98982,05212,21976,815
2021-05-28TBLDP21.4921.7020.8520.93-0.132,959,09717,58420.9321.001,625,288205,986154,78238,30036,160412,48832,480215,607200
2021-05-27TBLDP20.5621.0619.7921.060.745,943,69519,09520.5821.094,527,432166,538128,44782,70047,678387,16148,840224,926300
2021-05-26TBLDP19.6220.6019.4520.320.862,265,80813,68520.3020.411,234,246169,554117,89437,70030,874342,56342,300187,9655,400
2021-05-25TBLDP19.9220.0919.3519.46-0.312,474,03514,64219.4419.521,324,908275,541115,48082,20054,508309,33548,702218,9081,200
2021-05-21TBLDP19.3520.3818.7319.770.893,268,19719,72619.7019.772,050,386271,900193,78148,00039,828591,23440,92725,4591,100
2021-05-20TBLDP18.8019.0518.4918.880.221,859,42113,00718.8218.901,208,832168,763139,15828,10021,750243,51920,40917,9534,600
2021-05-19TBLDP18.0018.9317.5918.660.392,456,37618,21418.6418.711,400,086263,087199,94389,10059,122384,47835,14914,3784,100
2021-05-18TBLDP17.4718.7316.9018.271.032,753,21317,74518.2518.281,688,902246,737197,45139,10036,941425,23630,72968,1751,700
2021-05-17TBLDP17.6317.6916.8117.24-0.512,833,67118,28717.2217.281,452,649204,050144,72156,80066,732515,519101,265107,4391,600
2021-05-14TBLDP17.2017.8216.6317.750.922,583,74217,28917.6817.801,661,542207,480150,35676,30045,713389,82929,91316,673300
2021-05-13TBLDP17.6318.1016.5416.83-0.602,543,03916,26016.8216.991,482,608206,201120,55853,40066,669381,12128,194145,725
2021-05-12TBLDP17.5017.9617.1017.43-0.322,160,14914,32617.4317.581,325,798177,319115,46248,90066,643348,25125,22740,017
2021-05-11TBLDP15.6018.3815.5017.750.354,179,12323,65817.7517.802,281,990312,537234,114139,60063,711442,65860,090366,2302,100
2021-05-10TBLDP18.4218.4217.3117.40-1.293,149,12020,40817.3817.451,785,237385,642214,46351,60038,841531,69045,52074,570200
2021-05-07TBLDP18.7419.6618.6118.690.323,425,25019,75618.6818.711,636,574271,608181,630121,80062,793441,19161,050379,8775,600
2021-05-06TBLDP18.0918.9117.7918.37-0.844,195,56424,44618.3218.452,268,660266,660258,617163,60063,232655,15085,752386,9401,400
2021-05-05TBLDP20.2020.2418.7619.21-0.783,956,93523,75119.1019.222,212,778385,434284,90171,70048,918708,89074,329125,729900
2021-05-04TBLDP21.0321.0319.6219.99-4.856,494,62336,49619.9820.023,372,901625,708543,97272,900105,610813,658191,908504,845200
2021-05-03TBLDP27.2627.2624.7524.84-2.002,871,91819,18924.8425.001,717,184276,576156,37050,20031,359481,19842,617101,456