19:44:07 EDT Mon 18 Oct 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
2021-10-18TBMO132.56132.92132.13132.64-0.042,222,94211,386132.42132.651,678,27684,439122,45637,50050,463142,04846,89239,6674,400
2021-10-15TBMO131.33132.88131.22132.681.982,905,21914,106132.60132.752,268,114112,918140,43636,20050,689129,53057,84593,5871,400
2021-10-14TBMO130.10130.815129.58130.701.191,637,89511,886130.27130.741,102,86393,834114,37632,00040,422121,60359,17867,394500
2021-10-13TBMO129.50129.72128.41129.51-0.142,224,15410,873129.26129.591,731,22857,759122,41928,00034,266132,85661,30046,956400
2021-10-12TBMO130.23130.34129.35129.65-1.052,465,73111,295129.62129.771,910,57640,133152,14043,40046,964110,46083,89167,6714,000
2021-10-08TBMO129.63131.07129.38130.700.761,558,17411,143130.65130.751,024,92144,039142,66037,60044,889120,16360,72355,768800
2021-10-07TBMO129.23130.09129.11129.941.471,767,49513,125129.81130.001,155,02647,635180,70839,30040,902117,44262,409103,8531,000
2021-10-06TBMO128.10128.64127.38128.47-0.531,683,15711,243128.14128.581,142,92438,331174,16027,10041,166104,55872,77873,3133,100
2021-10-05TBMO127.80129.23127.20129.001.802,042,95412,470128.88129.001,458,97636,249173,56827,80039,261123,69668,067106,8241,600
2021-10-04TBMO127.10128.37126.46127.20-0.112,121,13611,371127.20127.271,606,25930,428163,59331,80042,64680,29688,24473,379600
2021-10-01TBMO126.58128.00125.69127.310.861,756,00313,599127.25127.551,162,27834,142198,80742,00049,680124,56979,51257,538500
2021-09-30TBMO128.54128.88126.14126.45-1.902,329,71115,234126.35126.791,564,57081,724236,17047,80041,858153,05585,89188,7611,400
2021-09-29TBMO128.56129.08128.15128.350.261,622,21010,899128.19128.431,158,55746,673104,67246,70034,802130,15456,66840,722800
2021-09-28TBMO129.49129.50127.99128.09-1.341,716,58214,329128.00128.221,107,36835,818192,63949,10048,474105,31095,43976,0211,100
2021-09-27TBMO129.00129.71128.81129.430.971,747,87913,178129.31129.531,133,47073,000195,77942,10037,813117,92581,13561,208900
2021-09-24TBMO127.87128.93127.84128.460.091,190,2359,251128.40128.55799,41427,750110,25826,30025,07787,29356,67945,344100
2021-09-23TBMO126.89128.49126.84128.371.821,669,05713,226128.23128.381,141,59354,205130,18025,80035,157123,19284,48259,423700
2021-09-22TBMO126.26127.15125.97126.551.251,699,94213,132126.40126.60958,161142,713174,90034,20040,418147,674101,23385,954800
2021-09-21TBMO125.96126.39125.19125.300.191,987,77411,387125.15125.481,498,82657,308129,13413,40054,467110,32278,09240,6791,200
2021-09-20TBMO126.50126.50123.84125.11-2.742,679,48022,348125.11125.201,631,890164,558275,87644,30076,649226,470157,92789,8692,200
2021-09-17TBMO128.19129.15127.66127.85-0.954,775,05115,945127.80127.853,868,555193,474162,41338,30054,515199,185116,676117,6989,600
2021-09-16TBMO128.60129.33127.93128.800.421,666,94111,307128.75128.901,118,052124,566114,02937,20043,982110,98066,2534,10034,6548,300
2021-09-15TBMO127.52128.62127.07128.380.902,505,69414,216128.34128.451,331,529621,511129,02931,30038,761139,83757,647100,44910,200
2021-09-14TBMO128.50129.55127.48127.48-1.311,866,43912,479127.44127.731,320,337126,308138,05125,30047,76792,93941,45960,421400
2021-09-13TBMO128.36129.18127.97128.790.931,919,55410,853128.66128.831,285,794130,988154,21038,20035,477128,90756,89272,565900
2021-09-10TBMO128.68128.90127.76127.86-0.411,899,2689,127127.85128.141,494,53390,89167,20132,50031,50394,33638,37943,777700
2021-09-09TBMO128.06128.74127.93128.27-0.171,923,33710,857128.20128.371,330,80380,12192,02245,00040,382203,05653,72460,8182,400
2021-09-08TBMO128.24129.14127.70128.44-0.061,294,40010,724128.34128.47807,076126,11777,05735,80039,394100,99749,08849,0482,100
2021-09-07TBMO128.37129.37128.05128.500.771,777,65414,664128.50128.601,121,836114,729103,56516,20035,081231,98233,97598,081800
2021-09-03TBMO127.85127.97127.04127.73-0.081,699,14612,974127.73127.751,100,573112,870108,70545,10032,572139,77051,67696,229700
2021-09-02TBMO127.33128.17126.76127.810.801,720,19214,400127.69127.86989,086118,668213,69932,50051,167213,35032,90751,9771,900
2021-09-01TBMO125.91127.52125.83127.011.452,238,56516,225126.98127.251,366,518105,252170,88952,60041,156165,91164,745241,035500
2021-08-31TBMO126.00127.63125.52125.56-0.353,020,16118,481125.52125.571,875,078432,948133,78930,80057,407287,91628,857136,3721,400
2021-08-30TBMO126.79126.80125.85125.91-1.032,193,92715,430125.91126.141,547,57280,75199,57550,60040,031206,80929,122102,136500
2021-08-27TBMO127.80128.02126.24126.94-0.733,470,25320,312126.87127.142,341,273132,560192,60428,10063,980419,73843,146228,7432,000
2021-08-26TBMO130.95131.00127.59127.67-3.053,730,43824,222127.61127.852,103,783182,003213,57363,50073,800649,18759,49580,000250,3021,600
2021-08-25TBMO131.26132.35130.60130.72-0.153,722,21319,625130.60130.792,881,036111,799162,16433,30063,482321,28352,12982,5021,000
2021-08-24TBMO129.35131.105128.82130.872.153,145,38720,218130.75130.921,781,114252,887204,42523,00056,351619,00654,472137,4432,000
2021-08-23TBMO128.20129.125128.04128.720.812,803,06216,140128.66128.852,173,60595,26494,17719,10035,313196,51241,293127,970400
2021-08-20TBMO126.85128.06126.56127.911.121,630,99413,648127.82128.071,094,70970,71074,79413,90030,761224,16926,30979,2996,000
2021-08-19TBMO127.50127.76126.45126.79-1.362,253,02617,370126.77126.841,456,649114,393142,22741,40045,204294,28154,96289,4214,900
2021-08-18TBMO127.68128.76127.08128.150.654,117,16415,371128.15128.193,375,61590,522102,86226,10043,764325,93345,36386,85710,000
2021-08-17TBMO127.58127.80126.52127.50-0.492,072,75115,686127.12127.551,303,188212,513159,90142,80040,050176,04247,21569,0071,500
2021-08-16TBMO128.26128.73127.43127.99-0.742,175,43912,326127.95128.241,440,631291,367107,84727,80035,159156,63744,24144,5759,500
2021-08-13TBMO129.19129.74128.49128.73-0.402,019,89511,373128.68128.781,562,78496,53271,55130,20023,383163,60331,44828,8782,100
2021-08-12TBMO129.22129.35128.33129.130.081,836,13111,535129.08129.131,336,173115,73578,23816,00028,197173,02934,00148,574600
2021-08-11TBMO128.00129.17127.89129.051.134,068,00413,431128.89129.073,428,257140,93795,72219,80038,855214,27953,18064,2321,800
2021-08-10TBMO126.43128.00126.38127.921.383,157,52214,534127.71127.952,470,726148,786127,60427,70032,384212,61856,47276,000900
2021-08-09TBMO125.91126.70125.70126.540.092,223,99912,136126.44126.591,543,920156,34393,68931,30036,237210,83849,22990,690500
2021-08-06TBMO125.77126.88125.60126.450.983,091,12918,182126.27126.451,806,563216,344140,42626,20040,014660,85176,408103,5041,900
2021-08-05TBMO124.44125.50124.06125.471.482,963,79413,488125.20125.502,289,005146,06298,02148,60039,656209,90863,98459,700700
2021-08-04TBMO123.58124.915123.57123.99-0.272,854,57510,481123.90124.002,372,643118,21197,63031,70033,966128,98828,13536,6681,200
2021-08-03TBMO123.69124.90123.06124.260.738,021,86414,883124.00124.367,239,561141,113146,694112,20044,786246,16735,88343,219900
2021-07-30TBMO124.75125.48122.96123.53-2.617,078,02128,903123.50123.605,291,822492,500241,38065,600100,944475,717160,945213,3135,100
2021-07-29TBMO125.87126.56125.58126.140.632,848,17314,278126.14126.302,054,936180,039141,60613,90041,068256,16542,6491,70099,851500
2021-07-28TBMO125.56125.93124.63125.510.112,518,22111,630125.42125.591,902,722113,859112,91719,90049,237176,03061,16572,4551,000
2021-07-27TBMO124.76126.28124.31125.400.076,690,62312,309125.36125.465,830,276127,708117,05224,20058,176431,95545,32748,2851,300
2021-07-26TBMO124.01125.40124.00125.330.866,433,44510,094125.24125.385,936,113117,85380,65118,20047,870138,64834,11754,894400
2021-07-23TBMO123.85125.46123.85124.470.885,096,76412,814124.43124.484,135,069409,680114,15918,80053,204206,39751,15694,9691,300
2021-07-22TBMO123.90124.18122.75123.59-0.531,667,3179,372123.50123.601,216,70491,32865,45826,30037,625157,06937,21026,027400
2021-07-21TBMO124.00124.76123.545124.120.981,659,06112,466124.10124.251,153,116145,83994,24415,00044,064144,23530,29728,917600
2021-07-20TBMO122.35124.11121.76123.140.771,781,90114,033123.07123.321,060,045163,049127,54639,30056,085214,55853,30552,0782,000
2021-07-19TBMO124.00124.04121.82122.37-2.743,013,03922,056122.20122.381,948,198223,386242,26432,70084,192242,12591,124123,1261,900