03:48:33 EDT Sun 01 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
2021-07-30TBMO124.75125.48122.96123.53-2.617,078,02128,903123.50123.605,291,822492,500241,38065,600100,944475,717160,945213,3135,100
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
2021-07-16TBMO126.76126.76125.05125.11-1.232,110,05211,456125.02125.251,585,875125,871114,48218,10037,023139,00133,78143,5861,100
2021-07-15TBMO125.91126.56125.57126.34-0.083,688,60611,105126.32126.353,155,436111,36398,4749,50032,785135,71945,8838,60062,830700
2021-07-14TBMO126.61127.50126.06126.42-0.352,055,33610,362126.28126.451,617,50281,39891,96314,00025,988147,09535,52436,212
2021-07-13TBMO127.30127.77126.15126.77-0.234,644,24512,439126.73126.774,051,705130,260103,95823,00035,692202,63143,02145,7481,100
2021-07-12TBMO125.72127.04125.23127.000.883,109,48410,350126.98127.052,625,379108,23895,1799,90026,139142,19935,83445,5515,700
2021-07-09TBMO125.75127.47125.08126.121.144,405,00321,342126.01126.122,860,150563,120310,67042,70053,769334,73082,775123,7722,500
2021-07-08TBMO125.85125.96124.12124.98-1.862,474,44419,383124.97125.191,527,562148,398241,21550,60058,256222,86059,729151,4852,800
2021-07-07TBMO126.40127.79126.22126.840.161,643,18510,888126.78126.851,188,47187,10097,85524,60031,047123,53337,64242,0691,200
2021-07-06TBMO127.31127.39126.28126.68-0.641,641,98510,280126.63126.691,164,52690,879112,23019,70036,986134,35838,60339,043600
2021-07-05TBMO127.21127.64126.84127.320.231,149,0544,907127.31127.44914,44740,60063,09114,80012,89952,38010,54636,6791,100
2021-07-02TBMO128.22128.69126.965127.090.031,597,64110,229127.07127.231,156,56769,40692,98516,80027,926135,56235,70847,0781,200
2021-06-30TBMO126.26127.345126.12127.060.461,603,71511,303127.00127.061,064,888101,913107,72927,60032,484177,85337,42928,92413,100
2021-06-29TBMO127.32127.90126.51126.60-0.481,586,6898,951126.58126.73966,76569,16085,90511,70021,177346,07434,79546,751600
2021-06-28TBMO128.55128.70126.82127.08-1.571,684,97213,249127.02127.241,166,62495,890113,90123,60033,260150,01047,44844,0901,100
2021-06-25TBMO127.89128.85127.54128.650.891,773,99713,062128.53128.661,200,001165,541111,87430,60031,238143,72543,72438,644900
2021-06-24TBMO128.42128.50127.41127.76-0.142,061,16512,871127.65127.781,218,833132,838103,27828,800117,114298,19138,59474,8774,400
2021-06-23TBMO128.30128.30127.61127.90-0.221,400,64810,631127.74128.02925,74882,97388,27119,90019,939134,19873,41349,792800
2021-06-22TBMO128.38128.38127.42128.120.071,503,80111,364128.01128.22969,76599,91091,03247,60036,151139,77548,77461,3851,400
2021-06-21TBMO127.50128.18126.70128.051.121,711,86113,510127.99128.101,095,350122,273116,36328,90032,756182,67042,34877,6961,300
2021-06-18TBMO127.18127.56126.03126.93-0.906,207,91720,051126.59127.045,230,547155,450195,26444,80064,007250,16070,911172,4511,700
2021-06-17TBMO129.61130.40127.35127.83-1.483,236,45918,549127.80128.002,275,749198,665215,79547,90058,987259,98594,16565,6332,400
2021-06-16TBMO127.19129.45126.81129.311.802,951,30217,195129.29129.342,170,78086,378179,88735,90055,667256,38869,42569,4864,200
2021-06-15TBMO126.95127.78126.66127.511.011,681,21011,862127.50127.531,127,470111,46899,61324,50040,052170,42438,36960,4871,300
2021-06-14TBMO126.95127.05126.33126.50-0.421,326,6349,500126.45126.72960,74587,90984,19014,80026,46686,68327,69133,012600
2021-06-11TBMO127.32127.50126.81126.92-0.031,400,78310,307126.91126.98931,234114,03581,89716,70028,732139,83241,72639,806100
2021-06-10TBMO128.20128.88126.91126.95-0.201,741,41512,488126.90127.121,089,14298,900126,21220,90036,533129,385134,29895,179
2021-06-09TBMO127.86128.03126.78127.15-1.022,062,35514,363127.08127.171,404,784136,410129,97633,00043,438137,84853,176101,7215,200
2021-06-08TBMO128.15128.72127.86128.17-0.383,905,90113,743128.13128.183,162,401107,762110,69027,70034,952312,92854,02280,393400
2021-06-07TBMO128.50128.84128.06128.550.551,545,11410,356128.32128.581,078,788115,02071,68944,80027,739105,77635,22448,6498,100
2021-06-04TBMO128.75129.14127.56128.00-0.571,681,77612,688127.95128.151,096,816157,359114,90826,60030,707153,51338,37850,5541,000
2021-06-03TBMO127.62128.84127.00128.571.152,091,06714,782128.55128.591,243,461143,690135,89441,60053,728188,78154,144162,4867,100
2021-06-02TBMO128.48128.84127.42127.42-0.561,926,90714,169127.40127.571,279,750157,732130,59125,30042,454167,33550,61257,0741,200
2021-06-01TBMO127.05128.14126.66127.981.795,091,64722,391127.79128.153,981,860219,762217,65427,30086,810322,20282,105107,7216,900
2021-05-31TBMO127.29127.46126.04126.19-0.641,671,6199,287126.15126.671,283,16344,37784,75426,60041,34875,84031,13871,809700
2021-05-28TBMO126.50127.49125.39126.830.652,615,44318,864126.80127.021,605,719171,453174,70148,10053,889254,73571,255126,2273,800
2021-05-27TBMO126.09127.11125.40126.180.773,528,69218,897126.18126.222,680,462167,423186,11039,40059,863236,75482,90059,8005,500
2021-05-26TBMO124.78125.50122.50125.411.813,329,80422,627125.21125.412,445,95493,571208,58737,50077,490220,87878,277146,6482,000
2021-05-25TBMO124.38125.33123.54123.60-0.323,908,93422,795123.56123.803,071,09089,723153,26233,80068,865248,30248,636175,026300
2021-05-21TBMO123.14124.60123.11123.920.782,655,58118,838123.92123.971,748,985180,809149,62227,90054,187331,04652,21689,6352,300
2021-05-20TBMO121.82123.40121.69123.141.142,790,93014,947123.08123.281,745,727131,490153,71820,40038,044552,83041,34389,146600
2021-05-19TBMO121.28122.40120.94122.00-0.362,643,47718,261121.99122.071,886,06489,770179,00330,70068,337250,16862,11163,1441,300
2021-05-18TBMO121.62122.80121.32122.360.842,187,08715,727122.20122.391,486,98479,726179,86619,80049,844196,47870,93989,1071,500
2021-05-17TBMO120.13121.62120.09121.520.872,146,38813,342121.44121.521,497,221177,844115,79928,40035,529181,17029,65172,151100
2021-05-14TBMO119.54120.81119.51120.651.232,094,21915,450120.31120.651,394,29697,049155,86432,10038,795225,21234,232105,8872,000
2021-05-13TBMO116.39119.61116.39119.422.934,960,97523,566119.33119.513,845,346162,670238,42844,10062,256409,34052,642121,4049,900
2021-05-12TBMO117.10117.66116.385116.49-0.652,433,22915,473116.45116.551,756,20491,012130,60329,80042,521261,82745,67157,19610,600
2021-05-11TBMO116.61117.90116.50117.14-0.675,273,89022,000117.05117.354,270,550133,547210,28651,10056,496404,20842,70291,9981,500
2021-05-10TBMO118.00118.80117.81117.81-0.033,912,73712,006117.80117.813,446,41958,12895,15614,70032,648183,06233,75838,538300
2021-05-07TBMO116.67117.98116.67117.840.542,209,75012,440117.84117.881,629,54071,374126,94023,00044,529228,35335,51446,523700
2021-05-06TBMO116.28117.35116.16117.301.064,576,57715,124117.25117.353,809,54591,259206,07031,60040,471263,40554,53756,38110,700
2021-05-05TBMO115.61116.40115.28116.240.734,513,31714,886116.18116.333,793,210122,177107,40828,50047,271256,68546,74268,07610,000
2021-05-04TBMO115.63115.98114.88115.51-0.304,528,52116,152115.47115.753,872,12079,50590,90244,20038,161270,97036,34682,267900
2021-05-03TBMO116.20116.74115.69115.81-0.205,642,23511,766115.71115.885,043,21394,733133,30425,90037,394230,05731,64035,5922,500