13:35:37 EST Thu 12 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-11TCNQ39.0539.4238.8338.87-0.207,866,48827,49338.8739.005,471,452301,0871,404,47489,48497,46662,100208,138800230,787
2019-12-10TCNQ38.6439.15538.5239.07-0.037,485,09634,36738.9839.084,133,882317,3181,605,410127,016109,259158,800683,1244,100345,587
2019-12-09TCNQ38.5239.3138.3939.100.196,193,99427,73739.0639.243,698,762333,1801,261,65062,28746,937141,800438,08625,1002,500183,692
2019-12-06TCNQ37.0439.0037.0438.912.008,574,57138,13038.9038.955,038,293471,8631,624,304156,617114,207227,400508,70015,200417,987
2019-12-05TCNQ37.6037.7536.8536.91-0.4914,718,82030,67636.9037.0811,277,986362,9031,921,470144,33376,305191,900247,38610,9002,200483,337
2019-12-04TCNQ36.6737.67536.4937.401.1911,173,39338,94837.3537.407,428,075349,3711,980,930135,373114,798190,300518,13418,6004,200433,612
2019-12-03TCNQ36.5036.7235.9136.21-0.565,988,12128,75736.2036.343,418,678239,1891,171,874100,16777,304144,500405,3892,900428,120
2019-12-02TCNQ37.4437.4536.5536.77-0.345,657,38826,73036.7236.822,908,764239,7291,253,912117,70167,238124,400567,28560,3001,900315,959
2019-11-29TCNQ37.2837.5637.1137.11-0.542,625,20013,21737.1037.111,500,179131,637645,13052,73546,09274,200110,50080063,927
2019-11-28TCNQ37.5037.8537.4837.650.041,156,8675,60037.6537.73702,90779,769101,67920,96221,88941,50094,21022,0002,30069,651
2019-11-27TCNQ37.0737.6836.74537.610.583,370,98819,17637.6137.631,733,245194,969793,73887,45736,51472,100212,14325,0008,100207,722
2019-11-26TCNQ37.6237.6636.8937.03-0.604,698,45521,26137.0037.112,989,828192,163862,74170,79462,77380,800137,213800301,343
2019-11-25TCNQ36.9637.7236.8337.630.426,198,82323,21937.5837.653,681,191177,0501,478,486100,11356,470145,800284,5042,500272,709
2019-11-22TCNQ37.5037.7637.0937.21-0.193,578,70319,13437.1137.251,797,990174,799877,88855,46557,619109,900268,0961,000235,946
2019-11-21TCNQ37.4137.5537.1237.400.043,610,08122,17237.3537.481,777,093212,542889,52183,66580,788130,300250,1265,200180,846
2019-11-20TCNQ37.0037.7236.6437.360.337,692,28425,24237.3237.385,785,638236,238876,76980,99173,137191,800180,5201,200265,991
2019-11-19TCNQ37.0137.2536.7637.03-0.208,445,18325,58537.0237.033,976,985296,5001,180,17280,24072,190213,600173,1231,4002,450,273
2019-11-18TCNQ36.9937.2836.5237.230.165,912,57520,99237.1237.232,087,348215,735822,66886,70629,09671,600122,1094002,448,313
2019-11-15TCNQ36.7937.6636.75537.070.373,687,81621,24937.0537.112,044,655205,133834,59684,90236,33890,300192,291700197,101
2019-11-14TCNQ36.8537.2736.4936.70-0.124,544,57416,45636.7036.733,276,512172,488591,74966,16435,31485,700118,7804,100188,667
2019-11-13TCNQ36.7837.1636.6536.82-0.214,791,81122,07336.7536.922,846,858214,463901,396116,95260,302110,500215,933700324,707
2019-11-12TCNQ36.8137.3836.5837.030.147,157,07322,87036.9737.085,093,527247,7971,027,667116,38256,279105,200348,0608,400151,061
2019-11-11TCNQ36.5236.9136.3036.89-0.052,565,26516,14236.8336.901,443,718151,528603,38977,19243,42844,00098,9967,60081,714
2019-11-08TCNQ36.1437.0936.1436.94-0.045,349,59826,25636.9436.973,454,101284,738752,52191,23069,30588,700197,3233,500324,680
2019-11-07TCNQ35.1637.0434.9636.982.8412,361,69447,43836.9637.056,644,888532,7112,015,213191,5441,164,508149,300654,4847,3001,000,346
2019-11-06TCNQ34.8134.9833.7434.14-0.715,494,94128,05234.0934.162,665,551308,5271,463,673149,63036,343125,000372,2318,700365,286
2019-11-05TCNQ35.2235.3534.7234.85-0.083,177,16120,09534.8034.881,734,784214,855632,97199,98069,137112,100183,8251,200126,409
2019-11-04TCNQ34.4435.2734.4234.930.854,872,69922,93134.8135.003,251,059228,338914,950135,77465,82349,10041,6861,100177,669
2019-11-01TCNQ33.5134.1433.3534.080.874,787,22122,22334.0834.133,029,480238,915814,954144,17081,99374,400228,2644,300169,845
2019-10-31TCNQ33.4233.4332.7033.21-0.334,144,23123,36033.2033.232,367,206219,400921,385131,91883,856106,400145,0213,700164,145
2019-10-30TCNQ34.1634.3033.3933.54-0.634,686,28825,31933.4533.582,181,146207,2441,170,989128,89788,99683,500656,1706,600154,846
2019-10-29TCNQ33.5134.5033.3634.170.443,572,63122,87834.1634.252,014,181290,398719,610142,21675,55783,400127,5822,900116,587
2019-10-28TCNQ34.1134.3633.7333.73-0.293,471,58218,10533.7133.802,167,403231,651573,41196,02160,29873,600140,919600127,679
2019-10-25TCNQ33.4134.10533.0934.020.522,678,56815,96234.0034.101,619,400154,078517,69786,46353,92143,10079,562300122,747
2019-10-24TCNQ33.8334.0533.2533.50-0.322,650,70016,17033.4433.541,529,907152,265578,29383,98349,95273,10081,5947,30094,306
2019-10-23TCNQ33.4034.11533.1033.820.173,561,52319,54633.7733.901,809,744242,174864,926101,965130,601103,700186,0151,200120,798
2019-10-22TCNQ33.5534.30533.0733.650.186,063,17225,85133.6233.743,450,136217,8551,470,294120,20870,47875,400368,52513,9002,700265,476
2019-10-21TCNQ33.0133.6333.0133.470.283,232,97717,98833.4333.551,813,131158,016747,66990,49523,68179,400148,2834,000168,302
2019-10-18TCNQ33.7233.9733.1333.19-0.202,931,87318,66833.1633.231,643,286201,980570,60383,70040,669163,10061,1793,000164,356
2019-10-17TCNQ33.1433.4632.8633.390.323,085,90116,70733.3533.471,696,679150,492558,300162,60858,40470,000127,8486,200255,370
2019-10-16TCNQ33.4233.7232.9433.07-0.353,027,74916,82833.0233.121,608,307201,573584,448123,08460,55274,700221,7998,000144,786
2019-10-15TCNQ33.5134.0933.1833.42-0.163,515,34316,82533.4233.522,243,052195,312633,473117,11622,505104,20089,5072,900107,278
2019-10-11TCNQ33.3433.7533.2533.580.513,490,62420,60833.5533.651,597,251183,9551,000,192110,79174,58593,700225,66724,4005,600173,983
2019-10-10TCNQ32.7133.1432.5233.070.504,218,31317,45333.0633.122,781,013202,260701,56187,98448,65760,400200,0561,600133,782
2019-10-09TCNQ33.0933.1632.2532.57-0.207,108,88024,59032.5532.635,203,522299,479775,765136,68869,554223,600188,5261,200210,546
2019-10-08TCNQ33.5833.7232.7532.77-1.406,529,14229,33332.7632.924,419,563261,711914,163183,71570,78894,800275,4385,500303,464
2019-10-07TCNQ34.1434.63533.8734.170.103,741,32119,06634.0834.201,680,891199,3931,313,09789,16137,39650,800267,184700102,599
2019-10-04TCNQ33.8434.1433.4634.070.375,912,57719,05033.8534.143,515,324202,8001,056,789141,79066,06567,800301,79982,9003,000463,610
2019-10-03TCNQ33.3634.0532.9633.700.106,802,21824,26333.6333.764,736,302176,266988,219128,36742,995110,900416,197300200,972
2019-10-02TCNQ33.7533.9433.2933.60-0.505,757,27723,72333.6033.643,637,030229,0761,095,157132,63069,199149,000193,9979,700241,488
2019-10-01TCNQ35.3935.6833.9534.10-1.155,398,53524,09634.0934.103,376,861211,3311,078,244143,50178,25783,400236,138900189,903
2019-09-30TCNQ35.0835.6935.0735.25-0.045,255,53320,18435.2535.423,750,462184,338672,607117,13955,64781,100227,1874,000148,453
2019-09-27TCNQ35.1035.6834.9235.29-0.174,064,40819,46035.2435.292,442,676176,047884,893100,70476,64687,60099,6063,700192,536
2019-09-26TCNQ35.6035.70535.2035.46-0.305,484,13117,91435.3935.493,953,859168,701807,848113,05459,55089,900171,5333,700113,886
2019-09-25TCNQ35.5235.8935.3935.76-0.174,900,73822,95535.6635.762,473,570199,6231,385,979113,91059,770102,100347,4737,100210,613
2019-09-24TCNQ36.5036.6135.7735.93-0.704,681,58426,30135.9036.002,501,393227,5101,080,199203,52879,135142,000251,2019,500187,118
2019-09-23TCNQ36.3136.8336.1736.630.188,972,25221,61636.6136.647,007,205159,7911,103,027127,91358,156121,600103,8502,400280,910
2019-09-20TCNQ36.1236.5235.9236.450.539,455,16930,25036.4036.456,502,622265,9901,675,755180,216124,405241,900154,5203,800305,961
2019-09-19TCNQ36.0536.3135.8935.92-0.095,735,47122,63135.9135.924,161,839251,079798,563105,52851,415111,400149,0773,600102,970
2019-09-18TCNQ36.2136.8835.9436.01-0.848,800,96334,26936.0036.055,929,166336,9501,476,062159,22288,767156,600355,7921,500290,304
2019-09-17TCNQ37.6137.7536.4636.85-1.1212,035,13248,88036.8136.908,049,184659,7581,671,464225,241132,894403,000514,1522,300375,039
2019-09-16TCNQ36.0938.0035.6437.974.3220,469,08668,23437.9438.0014,309,935686,5592,830,013276,117254,450175,2001,492,45610,800428,356
2019-09-13TCNQ33.6834.0433.4933.650.135,920,62426,31733.6533.723,826,489302,5711,091,843164,20498,874163,400157,3101,900114,033