19:33:14 EDT Sun 09 Aug 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
2020-08-07TOLY35.0035.0035.0035.002.00543633.3337.493008791
2020-08-06TOLY33.1433.1533.0033.001.508,2721233.2534.007,9003001035
2020-08-05TOLY31.5031.5131.5031.50475731.5034.0015120024100
2020-08-04TOLY32.4033.3031.5031.850.602,3572331.0033.401,1952009612835
2020-07-31TOLY31.8031.8031.2531.250.501,6261630.6531.601,3801002274
2020-07-30TOLY31.8031.8030.7530.750.051,147830.3031.8090010085
2020-07-29TOLY30.2230.8030.2230.700.451,355930.2631.801,20010055
2020-07-28TOLY31.9531.9530.2030.25-0.332,8072430.3031.852,15220030425
2020-07-27TOLY34.9734.9730.2530.58-1.423,8794030.2633.243,588100191
2020-07-24TOLY32.9532.9532.0032.00-1.259961031.8035.50996
2020-07-23TOLY33.3033.3033.2533.25-0.50300232.9535.50300
2020-07-22TOLY34.0134.0133.7533.75-0.25751733.2535.48730
2020-07-21TOLY105233.7535.503075
2020-07-20TOLY34.0034.5034.0034.002,000734.0035.501,400600
2020-07-17TOLY34.5034.5032.6634.00-0.509791033.9535.5095029
2020-07-16TOLY34.5034.5034.5034.50-0.55500534.2536.5042575
2020-07-15TOLY35.2536.5035.0035.003,8801634.9538.501,5001,5002002678
2020-07-14TOLY35.0035.0035.0035.002,100434.8038.502,000100
2020-07-13TOLY35.7535.7535.0035.00-1.002,9041734.8035.002,804100
2020-07-10TOLY36.0036.0036.0036.00100135.7536.00100
2020-07-09TOLY36.0036.0036.0036.00350335.7536.0027575
2020-07-08TOLY36.0035.7537.00
2020-07-07TOLY37.5037.5036.0036.00-1.002,2351635.7536.002,08550100
2020-07-06TOLY38.0138.0137.0037.00-1.001,4201435.8037.451,41541
2020-07-03TOLY78337.9039.0078
2020-07-02TOLY38.2538.2537.7538.00-0.251,3331637.0039.0094830081620
2020-06-30TOLY38.0038.2538.0038.250.151,2901037.8040.281,102251784
2020-06-29TOLY38.1138.7738.1038.10-0.90927738.0038.25827100
2020-06-26TOLY39.2639.2639.0039.00-0.25630537.3239.00630
2020-06-25TOLY39.2539.2539.2539.25-0.25125239.2540.30100
2020-06-24TOLY39.5039.5039.5039.50147339.0039.5013512
2020-06-23TOLY6338.7540.2542
2020-06-22TOLY38.7538.7538.7538.75-0.75173438.7540.2510012
2020-06-19TOLY39.5038.7540.28
2020-06-18TOLY39.5039.0040.28
2020-06-17TOLY39.5039.5039.5039.50-0.50622637.5540.304001001202
2020-06-16TOLY9239.0040.254
2020-06-15TOLY39.5040.0039.5040.000.50958837.5540.30800307121
2020-06-12TOLY40.3040.3040.3040.300.80130239.5040.3030100
2020-06-11TOLY75139.5040.3075
2020-06-10TOLY39.5039.5039.5039.500.50630239.5040.2960030
2020-06-09TOLY39.0039.5040.25
2020-06-08TOLY39.0039.0039.0039.00246539.5040.3010016130
2020-06-05TOLY39.0139.0139.0039.00-1.208241339.0040.0043110072171
2020-06-04TOLY38.5538.5538.5538.55-1.65183339.0040.001003548
2020-06-03TOLY126337.0040.2586850
2020-06-02TOLY17237.0040.25134
2020-06-01TOLY40.2040.2040.2040.200.20621837.0040.305041597
2020-05-29TOLY39.9940.0039.9940.001.038311239.0040.20202500161112
2020-05-28TOLY54238.5540.00504
2020-05-27TOLY38.6038.9738.6038.970.28405638.5539.0026017128
2020-05-26TOLY38.6838.6938.5538.56-1.44438538.5540.00238100100
2020-05-25TOLY40.0040.0040.0040.00125238.5540.0010025
2020-05-22TOLY50139.0040.2050
2020-05-21TOLY40.1540.1540.0040.00-0.08850639.0040.2080050
2020-05-20TOLY40.0840.0840.0840.08-0.07236438.5040.0815185
2020-05-19TOLY40.1540.1540.1540.151.15150239.1540.1510050
2020-05-15TOLY39.0039.0039.0039.00813338.1540.1580013
2020-05-14TOLY38.1639.0038.1639.00-0.011,6311138.0040.151,37610010055
2020-05-13TOLY39.0139.0139.0139.010.01232339.5040.1515775
2020-05-12TOLY39.0039.0039.0039.000.50703439.0140.157003
2020-05-11TOLY38.5038.2540.15