08:01:19 EDT Thu 15 Apr 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
2021-04-14TBLDP27.7928.8327.5927.680.012,181,70015,49827.6827.731,346,710111,001163,09433,80036,763438,30025,88621,356500
2021-04-13TBLDP28.0428.2427.0327.67-0.353,256,32121,56827.6627.801,767,505295,137214,46362,70042,541746,22143,08559,345100
2021-04-12TBLDP29.1229.1927.8028.02-1.202,839,28420,16528.0228.051,689,824263,674184,35713,80049,848499,19674,49947,934100
2021-04-09TBLDP30.3130.3429.0929.22-1.012,123,52015,10129.1829.231,285,496159,273178,17345,60028,115370,32423,08030,996400
2021-04-08TBLDP29.5831.2229.4730.230.872,607,72017,85330.2130.291,540,136274,346180,69868,20031,421426,04627,92537,440100
2021-04-07TBLDP30.7531.0729.2029.36-1.362,123,21915,85729.3629.401,355,137144,677153,16158,10028,139329,31025,14124,459100
2021-04-06TBLDP31.2731.9030.6930.72-0.322,201,25115,13930.6930.811,296,612239,205118,10282,30029,978344,62921,91661,593
2021-04-05TBLDP31.0332.0930.9131.040.753,727,31528,32131.0231.182,385,419231,060197,26062,10051,968694,28140,53544,511
2021-04-01TBLDP31.5031.9330.1130.29-0.362,516,08318,24630.2830.341,449,381205,116273,25778,10025,267393,57351,16731,010400
2021-03-31TBLDP29.8730.9629.4230.651.892,588,80215,83730.5530.701,688,692183,343175,66853,60036,163367,01549,10731,409
2021-03-30TBLDP26.8329.0226.5028.761.972,769,62418,74028.7628.811,636,243339,650181,28451,20046,131396,98453,82023,565800
2021-03-29TBLDP28.8728.8726.5426.79-1.801,806,31913,41226.7326.831,076,983183,910143,03273,30032,073238,20129,53025,457
2021-03-26TBLDP28.8029.0827.5628.590.171,629,43711,64028.5828.711,025,398165,061117,601109,90034,061104,10731,55234,290
2021-03-25TBLDP26.6528.5026.2428.420.552,342,78016,68728.3028.501,405,594263,117246,61894,60049,041209,52742,20528,467700
2021-03-24TBLDP30.0830.2527.7527.87-1.802,247,82716,16327.8727.931,302,909243,867238,94498,80050,169242,12545,97722,763
2021-03-23TBLDP31.3031.9929.5429.67-2.211,964,99914,83029.6729.761,078,502266,053206,32291,70037,104168,77489,68020,4091,200
2021-03-22TBLDP31.3932.4730.9731.880.711,352,30110,20431.8531.92782,93145,070157,41783,70027,467195,32032,68221,704500
2021-03-19TBLDP30.0531.2928.8931.170.462,205,73512,40031.0931.301,599,02442,959239,64775,90032,761166,75435,01511,733
2021-03-18TBLDP31.5232.0530.5630.71-1.341,681,10113,12630.6530.88915,33057,026212,41592,00032,681319,95323,40519,674600
2021-03-17TBLDP30.9432.4030.4532.05-0.041,803,82613,17031.9232.201,083,07546,665295,79359,10042,026193,88557,41621,248700
2021-03-16TBLDP33.0834.0931.7632.09-1.192,012,95813,31632.0832.201,230,40682,739345,55822,30061,280182,69440,95444,410
2021-03-15TBLDP33.0033.7031.8033.280.412,318,41715,32733.2533.331,254,25784,779331,73188,80032,913363,11628,03972,5623,800
2021-03-12TBLDP31.1132.8830.0032.870.212,981,82421,74332.8332.891,720,18371,800401,636126,90054,155524,12636,49637,2891,600
2021-03-11TBLDP30.3432.9129.3632.663.034,210,10525,11532.6032.662,576,865125,307666,571127,10070,096506,33285,99043,738500
2021-03-10TBLDP33.4133.4129.1229.63-0.134,540,88631,71829.5829.802,526,947169,075865,460176,30075,235594,28963,31262,3092,400
2021-03-09TBLDP29.1030.0428.2529.762.943,511,80826,61129.7629.801,860,770129,909503,262138,80074,767613,588113,24054,4852,500
2021-03-08TBLDP27.9929.2326.7626.82-1.512,959,71421,71226.8226.901,974,88569,745486,49295,90060,971156,50073,14325,6923,300
2021-03-05TBLDP30.3530.5125.7228.33-1.674,615,30433,30828.2528.442,768,914230,664958,379117,60080,322334,72059,42957,3753,400
2021-03-04TBLDP31.1032.6228.9030.00-2.394,506,65932,68129.8030.022,678,759159,376742,456141,80075,433556,02580,41261,887900
2021-03-03TBLDP35.2836.3532.3232.39-3.203,330,19324,48232.3232.401,988,915122,023374,29190,80059,173498,974132,92449,4354,200
2021-03-02TBLDP37.7638.0035.4235.59-2.041,942,92914,04035.5935.601,279,7425,461248,63086,30036,819186,87553,32938,535900
2021-03-01TBLDP37.2337.7436.2337.632.031,967,79515,27037.6037.741,280,078186,19485,40036,555247,48140,58067,3811,400
2021-02-26TBLDP34.7836.6834.5235.600.9716,148,13337,66135.6035.6814,573,54657,150592,99778,30083,557469,414121,353154,9401,900
2021-02-25TBLDP36.9637.7434.1734.63-3.273,515,29926,91634.2834.641,984,927166,682466,699190,60086,564462,22480,08267,1921,000
2021-02-24TBLDP38.1338.3836.1437.900.383,214,69222,97037.6137.962,267,13660,275371,84094,20046,618228,34674,48857,537300
2021-02-23TBLDP34.8537.8132.3537.52-0.844,276,83331,25737.5237.662,966,760117,787477,46596,70066,689348,05786,629107,047900
2021-02-22TBLDP39.6540.4038.0338.36-2.363,192,05124,28838.3638.402,218,28469,761286,39288,90048,332330,67466,31666,943600
2021-02-19TBLDP39.2542.1138.3640.722.452,395,97119,09440.5540.781,347,63878,648370,37092,10050,855336,52256,67649,9214,800
2021-02-18TBLDP38.5039.9937.4638.27-2.383,296,51924,23038.2038.501,936,48394,970402,11186,300104,230496,61377,10180,4105,400
2021-02-17TBLDP41.2542.2939.8140.65-2.243,013,01023,21740.6340.772,102,62996,034325,66349,60068,969244,74154,68558,404800
2021-02-16TBLDP46.0646.6442.3942.89-2.842,311,65819,87042.7243.001,426,33073,040279,20653,70065,471249,37149,95599,1601,100
2021-02-12TBLDP46.4546.5145.0645.73-0.831,473,25612,19245.6345.76952,48936,085130,45422,80023,660198,41539,10556,551400
2021-02-11TBLDP47.3447.3445.1046.561.382,432,21720,42746.4346.651,600,75555,768307,28390,60050,354219,39243,31753,043500
2021-02-10TBLDP50.7252.6244.9845.18-6.754,379,92636,55645.1845.382,924,425138,660525,58847,000111,819344,186107,443153,8504,100
2021-02-09TBLDP52.2353.9051.7851.93-0.301,821,86315,83351.8851.931,200,76951,242213,20880,40042,094153,20046,12928,719500
2021-02-08TBLDP50.0052.4449.5552.232.851,518,25512,77552.2352.25925,64948,625185,18861,30037,370160,96532,02753,1972,900
2021-02-05TBLDP50.0550.2547.8449.380.431,612,57813,47649.3249.441,092,72048,413179,88834,20027,584137,80037,74738,9694,400
2021-02-04TBLDP48.0050.2047.4248.951.551,830,40615,19848.9049.011,241,88852,883227,72520,70039,863157,43747,89930,482800
2021-02-03TBLDP46.8047.6546.0747.400.721,378,48511,27547.3547.45944,78135,470128,79143,10024,583136,46734,82324,895400
2021-02-02TBLDP46.0546.8444.9246.680.981,680,35014,39446.5846.681,103,29159,713209,92452,00053,677133,83432,81325,270300
2021-02-01TBLDP45.1445.9943.2145.701.971,586,45913,63645.3045.751,085,16668,205175,81442,70037,133113,50023,15329,801200
2021-01-29TBLDP42.9245.4842.8343.730.201,967,70815,29643.6543.801,193,13364,140259,55684,60039,323180,88641,06288,883500
2021-01-28TBLDP43.9944.7542.2543.53-0.482,008,03815,93243.5043.691,257,66462,470260,62861,40042,790122,92737,620146,354200
2021-01-27TBLDP45.0046.2842.1344.01-3.363,283,17126,10043.9944.012,107,28174,682455,85769,30089,785273,95474,607122,870900
2021-01-26TBLDP45.2549.1245.2247.372.292,903,31224,17347.3047.371,690,715115,851465,84971,10081,079302,66370,07671,76515,600
2021-01-25TBLDP46.6248.3743.3545.08-2.033,221,81826,60444.9545.141,876,48986,904603,01084,300100,959306,19171,01276,036700
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