15:43:36 EST Tue 25 Jan 2022
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
2022-01-24TCM157.52158.82155.78158.26-1.874,288,76223,557158.10158.262,938,001219,125187,505111,000107,099206,227122,706263,9591,300
2022-01-21TCM160.02160.99159.20160.13-1.713,296,59717,533159.60160.162,252,836191,707155,77557,00067,521150,553102,350240,228700
2022-01-20TCM163.06164.07161.52161.84-1.492,477,96014,814161.70162.001,662,312100,812173,09254,40050,641154,45456,892150,0634,700
2022-01-19TCM165.00165.21162.56163.33-1.993,109,47919,767163.33163.501,940,999193,531218,48853,20063,930270,21970,719230,761400
2022-01-18TCM165.00165.94164.00165.32-0.762,518,92516,925165.05165.451,620,507123,470218,75343,70050,885170,52450,708159,6572,600
2022-01-17TCM165.00166.54164.97166.080.981,110,0719,165165.90166.20604,505104,95991,84545,60046,53966,35627,06193,6601,600
2022-01-14TCM162.43165.33162.43165.101.432,339,89213,791165.00165.301,500,66799,320159,54239,20743,706158,21855,838253,6741,900
2022-01-13TCM161.42163.80161.21163.672.582,488,07715,989163.40163.731,616,856166,203219,82733,80049,528129,84156,032160,141500
2022-01-12TCM159.89161.12159.72161.091.202,367,70813,362160.65161.151,516,970183,117201,30466,58243,688146,93845,421117,1771,100
2022-01-11TCM156.88159.92156.82159.892.833,361,57514,951159.45159.902,430,495162,160197,44864,60044,504176,40364,335181,724200
2022-01-10TCM156.87157.54155.62157.060.193,322,48714,858156.68157.062,436,022111,413193,98755,02658,052162,69350,49116,500150,700800
2022-01-07TCM154.32156.88154.24156.872.153,197,48415,791156.50156.892,255,036101,469178,00948,34061,030278,53365,687176,6993,000
2022-01-06TCM151.60154.78151.31154.723.202,754,61116,643154.33154.781,846,714118,705206,96370,50059,777217,62662,902127,6351,200
2022-01-05TCM150.04151.53150.04151.521.893,847,29217,468151.26151.542,823,736150,400207,39898,22358,297236,40288,110151,665600
2022-01-04TCM149.29150.62149.01149.632.183,519,83219,809149.45149.702,555,627137,399197,31077,00061,296227,858103,187133,1552,100
2021-12-31TCM147.20147.78146.65147.45-0.02980,5886,824147.25147.47547,94644,50072,52030,50025,338206,00832,32119,006400
2021-12-30TCM147.92148.61147.42147.47-0.431,501,3578,112147.40147.701,146,33658,36763,02940,10031,43363,83946,13346,870500
2021-12-29TCM147.05148.35147.00147.901.014,931,78014,086147.65148.004,318,16682,678137,99059,81242,28994,48846,523140,782600
2021-12-24TCM147.17147.25146.60146.89-1.521,989,3954,021146.87147.071,806,42227,10042,40011,80028,70243,55211,93816,764
2021-12-23TCM147.62148.60147.61148.411.202,575,51013,786148.33148.481,870,063115,000193,04952,80841,724138,80457,53197,982900
2021-12-22TCM146.18147.29146.12147.211.101,831,72710,983147.00147.251,272,34383,272130,69353,40040,293102,43750,00280,275500
2021-12-21TCM145.70146.49145.66146.111.413,001,05413,352146.08146.302,363,37095,420134,95563,40044,632135,49164,49388,0621,200
2021-12-20TCM144.07144.79143.30144.70-0.302,561,08216,133144.15145.001,745,132150,411180,78350,60058,204194,84070,30194,9601,300
2021-12-17TCM144.40147.18144.40145.00-0.763,990,37817,173145.00145.483,129,343186,738195,21048,60063,024191,07378,99574,6361,800
2021-12-16TCM144.15146.39144.03145.762.343,727,80016,147145.70145.762,802,637123,987155,51247,80036,035273,53575,2522,500161,652700
2021-12-15TCM142.64144.05142.25143.421.062,885,99711,841143.35143.472,285,55888,821142,82055,50032,454122,46251,04990,489900
2021-12-14TCM141.37143.10141.37142.360.771,582,14610,241142.30142.591,043,46590,162141,92936,30033,04996,75048,23186,774200
2021-12-13TCM142.00142.44141.01141.59-0.442,330,19313,182141.59141.671,755,42281,680181,67645,30031,34274,49670,62978,875300
2021-12-10TCM142.07142.79141.34142.030.241,814,4039,560141.95142.151,373,19865,24499,32234,50025,97575,29149,41884,026700
2021-12-09TCM141.75142.74141.75141.79-0.401,571,89710,220141.75142.12982,64474,229132,53248,40027,223197,64141,94460,107
2021-12-08TCM142.58142.83141.52142.190.161,679,69910,781142.19142.391,225,34886,46185,64144,10025,74479,41552,41671,179100
2021-12-07TCM142.00142.80141.16142.030.712,605,63814,860142.01142.031,959,741129,242168,96453,50041,003113,35057,97065,7441,000
2021-12-06TCM140.95142.555140.73141.321.222,094,31614,265141.20141.321,520,304126,753138,78850,10035,96190,93656,69663,143600
2021-12-03TCM138.85140.55137.955140.102.822,642,18920,070140.03140.301,587,146149,671219,24055,10064,343210,59195,700213,762700
2021-12-02TCM140.75140.84132.10137.28-3.984,968,25038,674137.28137.403,075,397264,129451,400135,300162,859360,675159,082322,3012,800
2021-12-01TCM144.59144.61141.14141.26-1.192,495,74620,074141.14142.001,517,175123,753213,89158,00071,075263,95289,729130,6713,700
2021-11-30TCM145.00145.11142.11142.45-3.143,535,04021,363142.30142.512,606,831173,447210,89664,10076,753157,23480,852151,9371,500
2021-11-29TCM147.75147.85145.55145.59-0.972,322,89011,205145.52145.781,777,21992,371160,73733,20067,37479,86240,91361,064500
2021-11-26TCM147.00147.15146.01146.56-2.802,430,80118,083146.50146.751,561,808137,402254,41550,00062,303116,02867,113157,439800
2021-11-25TCM148.96149.48148.60149.360.40648,2204,573149.16149.40448,62728,70667,29110,30014,41020,12014,12738,273
2021-11-24TCM148.59149.55148.59148.96-0.171,178,8187,505148.90149.15882,57549,18861,00721,90019,06549,46222,91460,706400
2021-11-23TCM149.43149.96148.39149.130.522,349,60010,692149.05149.181,879,47393,75883,91627,80027,22382,92437,39485,028300
2021-11-22TCM147.71149.31147.42148.611.511,696,3729,986148.50148.611,293,92075,930121,88637,00026,12148,03936,50549,034200
2021-11-19TCM148.00148.00145.59147.10-1.281,921,14213,119147.00147.221,339,38680,600192,83229,20040,65381,29544,28292,8261,200
2021-11-18TCM149.56149.57148.10148.38-0.781,196,5527,859148.31148.50759,10865,20080,49423,30020,357114,37431,09076,529
2021-11-17TCM148.82149.34148.18149.160.131,219,5978,000149.10149.34789,82935,040108,27126,90024,497126,82130,74164,758400
2021-11-16TCM149.51149.68148.69149.03-0.321,013,2007,272149.00149.39654,54750,91097,06943,70021,16935,35529,78166,323400
2021-11-15TCM150.15150.50149.12149.35-0.721,552,01910,059149.35149.58920,62878,392110,28738,20026,148275,07638,86049,947100
2021-11-12TCM149.80150.15148.74150.070.511,110,9087,898149.88150.07740,19959,815112,43027,00023,13762,53828,21546,177300
2021-11-11TCM149.38149.93149.14149.560.47762,4655,843149.45149.79522,37824,46179,91925,00015,27430,79928,51429,431100
2021-11-10TCM148.25149.34148.25149.090.66885,9216,911149.05149.15617,45233,33293,56231,10013,74223,22326,20833,9886,000
2021-11-09TCM147.19148.53147.19148.430.861,592,1568,597148.43148.501,063,10042,941123,67945,30020,591172,24632,34179,7408,300
2021-11-08TCM149.34150.04147.18147.57-1.242,041,55214,411147.50147.771,391,54556,482120,25056,40043,984121,32551,736132,685600
2021-11-05TCM150.36151.34148.16148.81-1.102,764,48919,987148.70149.011,886,596116,445281,53563,60056,621172,18667,237100,2091,200
2021-11-04TCM152.49152.88149.58149.91-2.342,342,80216,897149.91149.951,537,917136,367241,90239,70045,592168,58244,44594,666500
2021-11-03TCM151.52152.47151.35152.250.821,182,2338,457152.20152.43788,34653,827116,99935,50023,09255,70131,80766,885100
2021-11-02TCM151.22151.84150.54151.430.461,172,8567,609151.33151.55827,76338,248102,29032,30027,50151,71222,33062,167300
2021-11-01TCM151.04151.13149.47150.970.801,506,4219,387150.60150.971,154,96153,844106,52837,00028,28757,70629,23533,314300
2021-10-29TCM150.31151.11149.81150.17-0.452,760,40812,560150.17150.312,244,58479,180153,90350,70033,54183,21739,21860,3464,300
2021-10-28TCM150.25151.19149.75150.620.371,528,8759,327150.41150.751,091,61357,939126,03160,90030,10880,14924,45746,698700
2021-10-27TCM150.92151.15150.11150.25-0.852,045,62411,191150.01150.401,526,79954,491129,03755,00029,418104,57053,72081,055100
2021-10-26TCM150.84151.35150.04151.100.471,445,3499,770150.90151.22913,14977,614134,61754,40029,731114,12437,44367,4371,500