11:30:50 EDT Sat 24 Oct 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
2020-10-23TBLDP21.2821.6620.7420.99-0.091,135,8866,54620.9021.02642,20996,24080,0279,70017,384251,60024,37410,526100
2020-10-22TBLDP20.6421.6220.6421.080.421,315,8608,04221.0621.11741,10631,492140,09116,70028,613308,17133,64514,859
2020-10-21TBLDP22.0122.2220.6320.66-1.441,875,23512,40520.6420.681,145,36035,250109,14715,80042,053475,40026,51721,4361,400
2020-10-20TBLDP22.5823.0422.0522.10-0.691,202,3838,51022.0622.12720,36223,11057,36516,60030,250318,39819,8169,2063,300
2020-10-19TBLDP23.1523.6822.7322.79-0.841,420,5689,69022.7222.85878,26026,68689,53417,90026,213357,22312,5788,862600
2020-10-16TBLDP24.4424.5723.5223.63-0.862,357,03614,44423.5923.801,259,42033,874105,58122,20076,857785,43545,19620,157300
2020-10-15TBLDP23.4324.6022.9724.49-0.312,676,10814,63724.3124.551,767,48260,993111,60512,70042,912590,10433,71241,003500
2020-10-14TBLDP24.6024.9824.3124.800.191,125,8308,31424.7624.82677,81317,51061,3258,30029,112315,43311,6624,038
2020-10-13TBLDP24.4524.8224.0724.61-0.081,372,6709,31524.5024.61757,25475,80463,5769,20022,340400,89720,71215,1885,700
2020-10-09TBLDP23.5825.1423.4424.691.401,845,21412,75924.6924.721,108,04645,30099,84612,80045,138488,79922,70615,1862,600
2020-10-08TBLDP24.9525.3922.8323.29-1.032,318,46716,22623.2723.291,498,26935,680178,13519,60063,213468,02627,62718,1006,400
2020-10-07TBLDP23.8124.8223.7024.321.222,263,99314,70024.2524.401,399,40840,180143,6329,30047,911565,01836,18719,802300
2020-10-06TBLDP23.3023.7422.5023.10-0.172,114,36114,07123.0123.131,215,65958,430122,49712,10064,833533,76430,13769,291500
2020-10-05TBLDP21.7923.3121.6823.271.902,089,66613,38823.2523.281,180,47033,687112,14214,40054,425570,28233,12546,9071,900
2020-10-02TBLDP20.9622.2120.9021.37-0.492,053,25012,61421.3421.471,143,264118,90091,92316,80046,561550,19439,78837,9695,200
2020-10-01TBLDP20.3921.8820.3121.861.742,843,99816,46821.8321.861,735,85754,100147,81924,10070,633726,46341,14233,4007,200
2020-09-30TBLDP20.4020.4519.7020.12-0.141,224,7848,91020.0220.16701,38936,55360,13315,90030,345338,11727,66613,860
2020-09-29TBLDP20.2120.7719.5720.260.301,566,64111,21020.2220.32916,35632,03091,04720,00033,226425,96936,9858,442700
2020-09-28TBLDP19.7820.9619.6719.960.841,934,73813,30919.9420.001,102,31548,855107,80228,70046,767532,53148,07114,8242,500
2020-09-25TBLDP18.9419.5318.8719.120.131,356,5829,54219.1019.20741,65134,55054,82819,00026,370441,70024,86610,7322,100
2020-09-24TBLDP19.5119.5518.7718.99-0.991,407,7129,42518.9519.05783,58136,46561,28227,50033,406420,02431,83811,938500
2020-09-23TBLDP21.3121.5019.9519.98-1.331,163,0008,40719.9720.05771,89426,99865,25122,40039,235186,81433,85210,6402,400
2020-09-22TBLDP21.7221.7820.7721.31-0.401,485,3379,03421.2021.33984,87333,60078,65842,70035,971230,77125,03733,6602,900
2020-09-21TBLDP20.3021.7920.1021.710.722,168,68813,62221.7121.801,249,18165,520127,12851,00073,237469,53663,61348,7111,400
2020-09-18TBLDP20.9321.6020.7320.990.3311,781,78617,04220.9821.0810,721,11849,290179,93834,60071,696605,71397,55818,3071,200
2020-09-17TBLDP20.1920.8719.8620.660.101,890,24213,21620.5120.681,100,15170,100136,41054,40066,077382,78142,40227,9902,800
2020-09-16TBLDP20.1420.6719.7820.560.461,724,04011,34220.4020.671,014,71245,902105,57116,30032,209348,69926,954116,717100
2020-09-15TBLDP19.3020.3619.2020.101.072,521,38616,27520.1020.181,570,44758,324199,62328,80049,490465,80346,73762,058600
2020-09-14TBLDP18.5519.2118.3219.030.831,889,05913,95919.0019.081,141,74846,682181,31933,30050,212343,54366,92417,0542,400
2020-09-11TBLDP18.6118.6418.0518.20-0.401,281,8449,01718.1518.25828,12725,58394,77820,70027,906223,27832,71720,843500
2020-09-10TBLDP19.0019.0218.4218.60-0.211,210,4438,18618.5118.62801,74431,55084,98815,60027,744171,44128,45732,770800
2020-09-09TBLDP19.0619.0618.4418.810.371,399,3909,18018.7818.91894,09137,900113,97727,30031,029227,44648,14516,220100
2020-09-08TBLDP17.7019.0817.4618.440.532,485,03417,34618.4018.541,710,65454,170169,84725,70064,424364,93564,12823,4721,700
2020-09-04TBLDP18.6918.8216.6717.91-0.372,624,56917,15917.8617.951,791,28468,171246,95521,80062,474284,968117,65425,218100
2020-09-03TBLDP19.9920.0118.1418.28-2.032,542,84016,38618.2118.321,810,40460,386247,41829,40069,970194,80092,42429,600100
2020-09-02TBLDP21.8021.8219.9520.31-1.842,796,05016,36920.3020.361,972,77872,067182,09827,40062,271337,33877,84850,8641,400
2020-09-01TBLDP21.7522.1620.7722.150.501,505,5459,95622.1522.171,042,90845,20092,32021,3003,272227,91927,24534,166100
2020-08-31TBLDP21.0721.8421.0621.650.691,361,2858,92521.5621.74921,02530,12078,00823,70029,583214,32043,84914,8081,900
2020-08-28TBLDP20.6321.2420.5820.960.201,393,2307,58920.9020.99787,994302,14756,73614,00017,601169,99729,55111,424800
2020-08-27TBLDP20.9921.1120.4620.76-0.061,643,17610,07820.6720.801,005,13493,63098,01013,90027,711328,87345,20124,961100
2020-08-26TBLDP21.1821.3720.7720.82-0.291,602,4148,78820.8020.90846,613206,33399,37815,60031,986299,16033,50166,688500
2020-08-25TBLDP21.8521.8520.6821.11-0.722,003,04512,00021.0721.261,253,066229,580117,80210,50035,435269,13945,73633,786
2020-08-24TBLDP22.2923.4221.0821.830.444,010,54117,57021.8021.881,848,6341,176,000326,60119,90057,339447,95645,48281,5811,000
2020-08-21TBLDP20.5821.9020.3521.391.523,318,65016,54121.3921.471,401,957969,215163,86712,50069,737627,54836,16525,3914,900
2020-08-20TBLDP21.2021.2619.0819.87-1.212,730,21016,71919.8219.901,714,09037,886172,11112,20067,981625,90043,93851,440600
2020-08-19TBLDP21.3421.9620.7521.080.162,095,92813,96221.0421.181,309,33257,150134,9695,30045,593498,83228,69211,524400
2020-08-18TBLDP21.0821.3620.4720.920.381,925,51711,79420.9020.981,186,64560,498173,74213,90039,100366,02455,06924,134100
2020-08-17TBLDP19.3720.6719.1320.541.501,970,6329,56420.5220.621,452,45544,052119,55313,50040,557243,40037,71813,0452,400
2020-08-14TBLDP19.6419.6418.8419.04-0.47671,6244,35419.0019.04441,28436,44536,8388,10017,704106,51517,6684,5401,300
2020-08-13TBLDP19.0520.0518.8819.510.431,135,0957,35219.5019.57732,37025,88082,4678,50034,018215,30228,5066,436400
2020-08-12TBLDP18.6019.1718.2819.080.641,170,4637,48819.0519.09762,89921,56274,40814,70033,511196,80032,19821,3071,400
2020-08-11TBLDP19.8519.8618.3618.44-1.321,531,15610,23418.3918.631,077,76642,47686,18115,50050,317182,14244,69723,9851,000
2020-08-10TBLDP20.0020.4019.5219.760.011,099,0227,93919.7219.91745,28517,55073,7744,80025,329179,71025,30720,742300
2020-08-07TBLDP20.0621.1519.6119.75-0.042,088,08210,74619.7219.771,202,860334,465176,4566,80040,236270,50034,70117,6442,200
2020-08-06TBLDP20.3320.4019.2119.79-0.301,686,92810,60119.7819.851,070,80546,904164,10717,10040,506262,14061,17021,102300
2020-08-05TBLDP20.2020.2919.6620.090.08915,3445,91320.0820.21593,77635,85183,58211,20022,255113,43240,40513,927100
2020-08-04TBLDP20.9521.3219.5720.010.981,804,06112,38719.9920.041,193,04255,397122,9266,20059,201290,60052,81821,0211,200
2020-07-31TBLDP20.0620.1418.9019.03-0.56964,0296,39119.0319.09667,04726,31461,3958,20030,803123,75022,67420,1162,900
2020-07-30TBLDP18.8119.7618.5919.59-0.23898,2895,99219.5519.68602,44525,73077,6235,20028,044120,80625,33611,841200
2020-07-29TBLDP20.0920.7319.7019.82-0.31930,4026,24819.7519.95615,69814,33591,72222,20032,353117,75725,7199,727300
2020-07-28TBLDP21.0321.1020.0720.13-0.54774,6065,36820.0820.30531,00516,42064,3369,30026,70990,60026,3579,434100
2020-07-27TBLDP21.7922.0920.4520.67-0.621,138,9527,46720.6020.67806,75419,883129,3421,80025,20894,05034,90825,181