15:00:05 EDT Sun 31 May 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
2020-05-29TCHE.DB.E68.0068.0068.0068.00-2.0030,000568.0070.0030,000
2020-05-28TCHE.DB.E71.0071.0070.0070.00-1.0038,000367.5570.0038,000
2020-05-27TCHE.DB.E69.0071.0069.0071.003.3034,000770.0071.0034,000
2020-05-26TCHE.DB.E69.5070.5067.2567.70-1.3039,000867.2569.0039,000
2020-05-25TCHE.DB.E69.5069.5069.0069.001.106,000267.0169.006,000
2020-05-22TCHE.DB.E68.0068.0067.9067.90-2.106,000267.0271.006,000
2020-05-21TCHE.DB.E70.0070.0070.0070.0039,0001067.9070.0039,000
2020-05-20TCHE.DB.E69.5070.0064.0070.004.00220,0002064.0070.00210,0005,0005,000
2020-05-19TCHE.DB.E65.0066.0065.0066.00207,000766.0071.00207,000
2020-05-15TCHE.DB.E64.0066.0064.0066.003.0011,000365.0066.0011,000
2020-05-14TCHE.DB.E66.0066.0060.0063.00116,0001964.0066.00116,000
2020-05-13TCHE.DB.E69.0069.0063.0063.00-5.00126,0001363.0066.00110,00016,000
2020-05-12TCHE.DB.E68.1168.3468.0068.34-1.6667,000765.0268.3540,00027,000
2020-05-11TCHE.DB.E71.0071.0065.0070.001.0052,000968.0071.9549,0003,000
2020-05-08TCHE.DB.E69.0170.0169.0069.00-1.0041,0001068.9074.8037,0004,000
2020-05-07TCHE.DB.E71.4274.0070.0070.0021,000869.0078.8015,0002,0004,000
2020-05-06TCHE.DB.E70.0070.0169.9970.0021,000470.0078.9820,0001,000
2020-05-05TCHE.DB.E71.0172.1370.0070.0062,0001370.0072.0050,0004,0008,000
2020-05-04TCHE.DB.E74.8974.8970.0070.00-0.0599,0002470.0072.0078,00011,00010,000
2020-05-01TCHE.DB.E71.0171.0171.0171.010.961,000171.0077.701,000
2020-04-30TCHE.DB.E75.9977.9970.0177.991.99226,0002671.0078.00100,000126,000
2020-04-29TCHE.DB.E74.9976.0073.9976.005.0018,000876.0078.0018,000
2020-04-28TCHE.DB.E71.1071.1071.0071.00106,000371.0175.00106,000
2020-04-27TCHE.DB.E77.1177.1170.9971.00-7.00113,0001771.0076.00110,0001,0002,000
2020-04-24TCHE.DB.E77.1177.1177.1177.11-0.8919,000177.1078.9819,000
2020-04-23TCHE.DB.E78.8378.8377.1177.11-0.8925,000777.1078.9811,00014,000
2020-04-22TCHE.DB.E78.0078.0078.0078.00100,000277.0079.98100,000
2020-04-21TCHE.DB.E77.1878.0077.0178.000.99405,000778.0080.00405,000
2020-04-20TCHE.DB.E79.9779.9777.0177.01-0.9937,000577.0080.0027,00010,000
2020-04-17TCHE.DB.E79.9479.9478.0078.001.0035,000577.0080.008,0002,00025,000
2020-04-16TCHE.DB.E77.0077.0080.00
2020-04-15TCHE.DB.E78.5178.5477.0077.00-3.00196,000977.0080.00175,0001,00020,000
2020-04-14TCHE.DB.E78.0180.0178.0180.002.00101,0001078.5080.0045,00020,00036,000
2020-04-13TCHE.DB.E74.9979.9974.9979.996.99372,0002375.0080.00242,0001,000129,000
2020-04-09TCHE.DB.E71.9975.0071.0173.003.00390,0002372.0174.50271,00089,00030,000
2020-04-08TCHE.DB.E69.0170.0169.0070.001.43105,0001370.0175.00103,0002,000
2020-04-07TCHE.DB.E70.0070.0068.5568.57-3.4255,0001868.5675.0053,0002,000
2020-04-06TCHE.DB.E70.0071.9967.0071.991.9980,000868.0571.9969,00011,000
2020-04-03TCHE.DB.E70.0170.0170.0070.00-2.61195,0001070.0076.00182,00013,000
2020-04-02TCHE.DB.E73.1073.1072.5072.61-2.3915,000372.6178.0015,000
2020-04-01TCHE.DB.E75.0075.0075.0075.00403,0001872.3578.00363,00012,0007,0007,0007,0007,000
2020-03-31TCHE.DB.E75.1075.1075.0075.0062,000875.0078.8862,000
2020-03-30TCHE.DB.E75.0077.0075.0075.00171,0001175.0077.00171,000
2020-03-27TCHE.DB.E76.5078.0073.0075.00-1.00223,0001772.0175.00214,0009,000
2020-03-26TCHE.DB.E70.0076.0070.0073.015.01170,0001173.0076.88143,0007,00020,000
2020-03-25TCHE.DB.E58.0068.0158.0068.0112.9168,0002468.0070.3429,0004,0001,00027,0007,000
2020-03-24TCHE.DB.E58.0058.1055.1055.110.01119,0002455.1058.00102,00017,000
2020-03-23TCHE.DB.E71.0071.0055.0155.01-15.99304,0002355.0057.00261,00010,00033,000
2020-03-20TCHE.DB.E74.0076.0071.0071.00-1.36182,0001171.0072.86152,00015,00015,000
2020-03-19TCHE.DB.E69.0072.3669.0072.36-2.6427,000872.3674.0027,000
2020-03-18TCHE.DB.E75.6675.6675.0075.00-1.50217,0001061.0075.17217,000
2020-03-17TCHE.DB.E75.0076.5075.0076.50-4.50171,0001075.6678.00128,0003,00040,000
2020-03-16TCHE.DB.E83.5584.0075.0175.01-10.99610,0002375.0080.00572,00038,000
2020-03-13TCHE.DB.E91.4591.4586.0086.00-2.501,933,0002886.0087.501,812,000121,000
2020-03-12TCHE.DB.E90.1091.9988.5088.50-2.501,653,0006388.5088.701,600,0004,0007,00042,000
2020-03-11TCHE.DB.E90.1491.0090.1091.000.90353,0007290.1092.00318,00015,00020,000
2020-03-10TCHE.DB.E90.1091.0090.1090.10-0.90134,0004990.1192.0099,00019,0007,0009,000
2020-03-09TCHE.DB.E90.4091.0089.8091.00474,0001891.0092.00465,000
2020-03-06TCHE.DB.E90.6091.0090.1091.000.50152,0002590.4091.00141,0005,0002,0004,000
2020-03-05TCHE.DB.E90.5490.5490.0190.50-0.0195,0002390.6091.0075,0009,0008,0003,000
2020-03-04TCHE.DB.E90.5190.9990.5090.510.5197,0001790.5191.0065,0007,0005,00020,000
2020-03-03TCHE.DB.E91.5091.5089.5090.00122,0001489.8392.00122,000
2020-03-02TCHE.DB.E88.5190.2588.0090.001.00345,0006790.0092.50262,00017,00031,00035,000