06:51:28 EST Sat 23 Jan 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
2021-01-22TBLDP43.7247.2643.6647.112.141,864,88914,71647.0047.111,129,92658,244225,37657,00047,040254,23737,02649,228800
2021-01-21TBLDP43.9045.8942.5944.970.451,978,13415,85344.9045.151,146,83471,167289,93842,30057,064264,99552,06734,3523,500
2021-01-20TBLDP44.8945.1542.5044.52-1.112,394,12119,03744.4544.691,550,74470,830328,46989,80049,342212,42136,44946,353500
2021-01-19TBLDP43.1146.0641.8845.634.033,111,80122,73645.5745.751,936,30678,826424,72684,50064,622377,44554,97174,5212,100
2021-01-18TBLDP39.0042.1338.9541.602.361,296,5979,96541.5541.62777,01545,294166,64982,60047,16896,58424,79848,767400
2021-01-15TBLDP41.3841.6638.5339.24-4.433,057,35823,29139.2039.241,727,364102,794377,02144,900101,339434,52478,708148,8213,300
2021-01-14TBLDP44.0444.9541.6243.67-2.733,077,29823,38643.6043.701,918,35867,754428,38361,40065,938312,04762,734131,4543,800
2021-01-13TBLDP46.9448.4344.0546.402.814,444,59234,90246.3346.592,980,262109,244413,63773,600143,630462,971106,107127,599800
2021-01-12TBLDP40.0744.2439.7543.596.643,918,45631,40543.5943.762,420,25861,885551,01276,100140,938467,34196,33886,668100
2021-01-11TBLDP35.2637.6835.0436.950.312,177,04815,48136.8337.121,245,67963,133249,47875,30057,313331,22757,26383,4481,600
2021-01-08TBLDP36.9037.4735.4736.641.002,744,48119,32336.5036.741,709,93172,844279,68336,00069,582398,81663,67397,7701,400
2021-01-07TBLDP33.5735.7633.2935.644.833,061,07320,38135.3935.682,110,50579,514308,35125,70091,382237,72382,250106,957200
2021-01-06TBLDP29.9232.1329.4930.811.582,124,29914,33930.8130.881,194,98548,798200,77045,40053,933428,41077,86961,0261,800
2021-01-05TBLDP28.3329.4428.2129.230.43934,7356,80229.2029.24552,60324,60068,45236,30020,152198,11519,51211,226200
2021-01-04TBLDP30.0030.4028.3828.80-0.981,448,3259,87628.7129.00862,38539,253166,82723,20035,630258,09427,78530,633
2020-12-31TBLDP29.5530.3029.2129.78-0.271,184,3517,14729.7529.92791,27119,848107,06534,40022,922184,84315,1735,486
2020-12-30TBLDP28.3930.1228.3430.051.681,122,2837,54129.8530.09709,19132,030116,84925,40029,271163,60015,93922,764900
2020-12-29TBLDP29.5529.7627.8128.37-1.681,903,42213,27428.1528.501,119,23346,007212,88530,10059,699316,70044,96865,378500
2020-12-24TBLDP30.2030.6128.8930.05-0.121,245,0878,26530.0030.06814,79623,400149,25912,70033,93280,40018,03491,288300
2020-12-23TBLDP29.4230.3528.9130.170.881,890,91612,81230.0030.251,137,74138,638228,02658,10056,608216,75936,41998,396200
2020-12-22TBLDP27.5329.5027.3429.292.562,742,98717,60329.2029.401,750,87638,722278,01425,50077,542383,01459,49475,654300
2020-12-21TBLDP26.6527.1526.0226.73-0.391,484,12510,53926.6026.76838,20041,500203,80858,90052,493242,46924,12020,576400
2020-12-18TBLDP26.3128.0025.5827.121.103,294,14017,78926.9927.152,264,19166,230313,87158,20097,121266,980124,36489,2502,500
2020-12-17TBLDP25.2826.1424.8726.021.021,411,49110,07226.0226.05812,93835,629182,64550,30046,649217,39724,00832,416
2020-12-16TBLDP25.0525.1324.1725.000.361,081,5587,66325.0025.07676,74333,296112,19521,40034,243173,40017,60111,280200
2020-12-15TBLDP24.0325.0123.9324.641.111,452,60410,06224.5324.66895,61241,490163,90521,80045,518226,75325,71527,658
2020-12-14TBLDP25.0825.1023.5123.53-0.771,293,7039,64823.5123.71842,87632,152111,14932,60033,218201,00018,51514,245200
2020-12-11TBLDP24.9925.2724.1224.30-0.721,404,5439,99324.2824.48969,76836,08089,43628,90032,586197,00025,92116,4851,800
2020-12-10TBLDP24.7625.9324.6125.02-0.181,078,3447,13525.0125.04755,23127,02281,19814,00028,361138,07818,4209,671500
2020-12-09TBLDP26.9127.4924.8725.20-1.882,002,62913,16525.1825.251,345,22348,881191,21924,40056,797235,23568,87528,600100
2020-12-08TBLDP25.1627.1725.0327.082.182,107,06414,82527.0527.121,304,95055,235240,27934,40073,489319,30255,75517,2492,000
2020-12-07TBLDP25.2225.4524.4424.900.331,161,9367,87124.8624.95801,47422,250117,11616,50027,622144,85318,01411,837100
2020-12-04TBLDP24.0224.8223.7524.570.911,218,6988,33424.5524.59797,28024,757116,91443,70033,532156,73731,72711,396300
2020-12-03TBLDP24.8524.8823.5123.66-0.972,180,77814,31323.6023.801,370,11325,752138,09631,90049,670402,41443,92598,371
2020-12-02TBLDP25.0025.4223.8624.63-1.201,749,96912,60524.6024.741,153,32842,800135,52733,10045,655272,86542,63020,2681,500
2020-12-01TBLDP27.0227.0725.0525.83-0.931,937,20312,95125.7825.901,120,04434,750133,81036,60042,986352,90676,547124,258300
2020-11-30TBLDP27.2627.4725.3826.76-0.302,751,03716,88226.5726.791,655,24549,570236,29475,80075,613456,91875,920118,9691,600
2020-11-27TBLDP26.7827.8026.5127.061.262,963,17314,70527.0527.322,103,28251,679205,855113,20062,277301,22753,23845,4965,200
2020-11-26TBLDP26.3526.7525.7425.80-0.52727,4334,30125.7925.84400,05916,13159,85771,70015,76377,50011,84048,9971,100
2020-11-25TBLDP25.5426.6824.3526.320.312,861,25919,53726.2026.381,957,50060,223256,714122,40069,798283,85038,28055,606400
2020-11-24TBLDP26.5527.9725.0626.01-2.213,739,69825,15425.9526.012,259,18167,256438,81523,100141,567588,434106,27080,6072,000
2020-11-23TBLDP25.7828.3325.6228.222.962,328,68016,08428.1528.221,434,37333,672259,39363,00070,620337,59758,73866,597400
2020-11-20TBLDP24.0025.5823.8525.261.581,838,92211,61525.0825.381,102,47439,378193,69643,60062,302328,45537,95727,664
2020-11-19TBLDP22.1023.7922.0623.681.551,565,64810,24923.5623.75904,65534,335178,32764,90050,036257,39655,37915,116600
2020-11-18TBLDP22.8023.1822.0122.13-0.511,271,7448,22622.1122.30771,48718,713124,54271,40037,705209,35021,97013,8421,000
2020-11-17TBLDP22.1922.6421.6422.640.341,153,1758,41322.4522.65706,60132,42685,66467,70041,203175,45334,3377,945200
2020-11-16TBLDP21.2622.3920.8622.301.031,356,0639,10522.1322.30930,94733,700101,90520,10041,493158,80050,30915,972400
2020-11-13TBLDP21.2121.5421.0021.270.26944,0445,77821.2421.30597,80519,60061,03018,00020,732197,05020,3968,200100
2020-11-12TBLDP21.0121.5920.6121.01-0.121,116,7317,40721.0021.05664,40923,28163,15950,30032,342247,50028,4205,627200
2020-11-11TBLDP20.3321.1320.1521.131.491,988,84711,91321.0321.151,402,20629,700102,81118,00071,113289,00033,96236,199400
2020-11-10TBLDP21.4821.4819.5919.64-1.362,200,85313,69119.6219.811,436,46160,131136,79030,40053,547404,31464,37412,176100
2020-11-09TBLDP21.3721.8820.6721.000.652,326,80314,52520.9721.021,456,62482,624130,20353,80058,708434,40091,10215,2241,500
2020-11-06TBLDP21.1921.6720.2520.35-1.411,796,34311,46420.3220.361,064,39441,651122,76658,10049,411377,93761,98214,260700
2020-11-05TBLDP21.3321.9121.2721.760.951,498,0288,90921.6621.80952,47743,10579,54821,00036,559309,14038,88615,001800
2020-11-04TBLDP21.2421.2420.0120.81-0.671,735,45410,00920.7620.881,064,56749,175109,89920,20050,005369,07657,71211,725400
2020-11-03TBLDP20.9821.6220.6821.481.221,801,4849,84721.4821.501,135,68235,061119,16119,70047,188370,84137,17333,175200
2020-11-02TBLDP20.1020.6719.7520.260.611,282,4828,11520.2420.32788,78825,10092,97517,10032,066272,90040,54511,808
2020-10-30TBLDP20.2520.9019.4019.65-0.061,275,2058,68219.6519.70826,38532,330132,79232,40033,661159,02142,64513,802600
2020-10-29TBLDP19.6319.9319.3619.710.45967,5816,32019.6519.80642,32420,03073,52920,00019,244157,02023,0027,597
2020-10-28TBLDP19.3419.8519.1119.26-0.771,120,3048,07919.2019.33728,81325,21389,08126,20027,442178,89232,61310,459400
2020-10-27TBLDP20.2720.6819.9320.03-0.021,098,6437,05619.9820.12719,48331,20470,32316,40030,250196,33027,7425,690600
2020-10-26TBLDP20.5221.0419.8120.05-0.941,215,1238,36620.0020.20740,79938,05396,09512,00031,605214,19444,76130,693400