17:52:20 EDT Wed 05 May 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
2021-05-05TOLY50.2050.5050.2050.501.511,9201550.5050.851,540100525250
2021-05-04TOLY48.5550.5848.5550.500.501,9632248.9050.50500600863
2021-05-03TOLY48.0050.0048.0050.002.004,4273250.0050.753,123300101200320680
2021-04-30TOLY47.7048.0046.9948.001.802,0011947.5048.001,2322001009460
2021-04-29TOLY46.5046.5046.2046.200.201,030946.0050.001,030
2021-04-28TOLY46.0046.0046.0046.001.25172345.7050.0010765
2021-04-27TOLY9145.0049.989
2021-04-26TOLY45.3045.3044.0244.75-0.554,5974144.7546.003,4622005430851
2021-04-23TOLY49.9950.0045.3045.30-4.205,8312645.2548.004,2191,2004270300
2021-04-22TOLY52.0052.0049.5050.00-1.016,5816145.2549.504,81370050137824
2021-04-21TOLY47.6951.2047.6951.014.017,8604049.5051.855,8351,300508228439
2021-04-20TOLY47.2547.2547.0047.001,5381847.0047.50984200122232
2021-04-19TOLY47.0047.0047.0047.000.01801747.0147.697974
2021-04-16TOLY46.2547.0046.2546.991.49524846.0047.00291100133
2021-04-15TOLY45.2645.5045.2645.502,0161145.0246.251,817507079
2021-04-14TOLY45.5045.5045.5045.500.252,9721345.2645.502,4991007080223
2021-04-13TOLY15145.5046.2515
2021-04-12TOLY28245.2646.2528
2021-04-09TOLY45.2545.2545.2545.250.25217445.2546.00100152100
2021-04-08TOLY177545.2546.2545132
2021-04-07TOLY45.2545.2545.0045.00-0.50759945.0045.50653106
2021-04-06TOLY45.5045.5145.5045.501,2511145.5046.25800300516130
2021-04-05TOLY47.0047.0045.5045.50-0.993,6372645.5046.252,69540040495
2021-04-01TOLY45.0146.4945.0146.491.491,1111546.0046.507407320341
2021-03-31TOLY45.0045.0045.0045.000.311,0231445.0046.7060316610244
2021-03-30TOLY57142.5144.5057
2021-03-29TOLY13242.8944.59310
2021-03-26TOLY42.5844.6942.5844.692.169281043.0045.00700255198
2021-03-25TOLY42.0042.5342.0042.530.531,1341242.5543.001,123110
2021-03-24TOLY42.0042.0042.0042.000.50400341.5042.25400
2021-03-23TOLY41.5141.5141.5041.50277341.5042.0020077
2021-03-22TOLY138441.5042.004791
2021-03-19TOLY41.5041.5041.5041.5010,016841.0041.909,700100216
2021-03-18TOLY41.5041.5041.5041.509,7642140.5041.609,0196007075
2021-03-17TOLY42.4942.4941.5041.500.10952841.0041.90752100
2021-03-16TOLY42.1042.5041.4041.400.40614540.5042.0060086
2021-03-15TOLY40.9241.5040.9041.004,1592740.9042.103,34340014202
2021-03-12TOLY45341.1141.502025
2021-03-11TOLY41.4941.4941.4941.490.49163340.9041.502310040
2021-03-10TOLY41.2041.2041.0041.00-0.20390640.5542.0027010020
2021-03-09TOLY41.5041.5040.5040.50-1.002,700840.5042.502,500100
2021-03-08TOLY41.5341.5341.5041.501,1251141.5042.00855100170
2021-03-05TOLY41.5041.5041.5041.50-0.25475641.5042.00461311
2021-03-04TOLY88141.2041.5088
2021-03-03TOLY41.5041.7541.5041.756371041.2042.005941726
2021-03-02TOLY41.5041.7541.5041.750.252,0301441.2041.751,8005080100
2021-03-01TOLY41.5041.5041.5041.501,9101441.2041.501,594101215
2021-02-26TOLY41.5041.5041.5041.50369941.2041.50335925
2021-02-25TOLY41.4941.5041.4941.50826741.2041.50626200
2021-02-24TOLY41.4141.5041.0041.000.50533741.2041.50300651003335
2021-02-23TOLY41.4941.4940.5040.50-0.759071041.1041.50685100122
2021-02-22TOLY41.2541.2541.2541.25-0.25183340.7541.25183
2021-02-19TOLY41.5041.5041.5041.501,147741.4541.501,0004899
2021-02-18TOLY41.5041.5041.5041.50202341.0041.502002
2021-02-17TOLY41.5041.5041.5041.50-0.50455441.0041.5040352
2021-02-16TOLY42.0042.0042.0042.001.251,1311040.7741.507402001050131
2021-02-12TOLY40.7540.7540.7540.75-0.25359440.5541.502548025
2021-02-11TOLY41.1541.2741.0041.004,9432941.5042.503,61690075331
2021-02-10TOLY41.0041.0041.0041.001.00771740.0041.155002150200
2021-02-09TOLY39.8340.7539.8340.000.251,6801539.0040.001,3891005135105
2021-02-08TOLY39.8039.8039.7539.751,0711539.5039.8395965