23:57:24 EST Fri 24 Jan 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
2020-01-24TOLY53.1654.0053.1653.16-0.821,0011252.7353.75414300230
2020-01-23TOLY51.4954.0051.4953.982.485,9121852.1653.755,45610050306
2020-01-22TOLY51.3551.5051.2551.500.15550651.0251.50450100
2020-01-21TOLY50.2451.8450.2451.351.151,1551150.7551.35755100100200
2020-01-20TOLY50.2750.2749.3750.20-0.022,040749.5051.002,00040
2020-01-17TOLY50.9551.0050.2150.22-0.781,8561450.2551.001,20640050200
2020-01-16TOLY50.1651.0050.1651.000.128411150.2551.00700457
2020-01-15TOLY49.7550.8849.7550.880.832,6312950.2051.002,1471004050294
2020-01-14TOLY49.5050.0549.5050.00-0.032,4351250.0050.052,0512005510029
2020-01-13TOLY50.0550.0649.7750.040.043,1052149.7550.052,317400388
2020-01-10TOLY50.0050.0150.0050.000.051,275549.2550.001,275
2020-01-09TOLY63249.9550.0563
2020-01-08TOLY49.9550.0050.05
2020-01-07TOLY2149.9550.052
2020-01-06TOLY49.9549.9549.9549.950.24500449.7551.00300200
2020-01-03TOLY50.9951.0149.1149.11-2.491,4201649.0051.401,11420033100
2020-01-02TOLY51.5151.6051.0751.600.332,4462451.5951.752,011100100322204
2019-12-31TOLY48.7451.2748.7451.271.271,1151549.9551.5563520057223
2019-12-30TOLY49.3850.0049.0050.001.612,3111247.8150.002,011300
2019-12-27TOLY26347.8048.4026
2019-12-24TOLY47.8047.8047.8047.80-0.59300347.8048.40300
2019-12-23TOLY47.8148.3947.8148.390.41240347.8048.4020040
2019-12-20TOLY47.3447.9847.3447.771.27550646.5148.2540050100
2019-12-19TOLY21245.7147.3121
2019-12-18TOLY46.4546.5045.7946.210.203,4481145.7546.503,23520013
2019-12-17TOLY45.9046.0245.9046.020.121,3081246.0246.501,00566102135
2019-12-16TOLY45.4846.0045.1745.900.753,6311045.1746.003,35620075
2019-12-13TOLY44.5845.3344.5045.140.944,8412444.3145.994,200400241
2019-12-12TOLY4143.8044.604
2019-12-11TOLY43.7544.2043.7544.200.43821743.8044.606174200
2019-12-10TOLY43.7743.7743.7743.77-0.23121343.7344.00100183
2019-12-09TOLY25143.8044.2025
2019-12-06TOLY25243.8044.001015
2019-12-05TOLY44.0044.0044.0044.000.19262243.8044.0020062
2019-12-04TOLY43.8143.8143.8143.81-0.84186443.8044.3017016
2019-12-03TOLY3143.8044.553
2019-12-02TOLY44.6444.6544.6444.640.841,1451144.0044.65500646593
2019-11-29TOLY43.8043.8043.7543.80-0.201,704943.8044.751,6026240
2019-11-28TOLY44.0044.0044.0044.00-0.98184343.7043.8516816
2019-11-27TOLY11144.0044.4011
2019-11-26TOLY44.9744.9744.9744.97-0.01316844.5044.858410010032
2019-11-25TOLY44.9844.5045.50
2019-11-22TOLY44.8544.9944.8444.990.14900544.0044.99800100
2019-11-21TOLY44.8544.8544.8544.850.01469344.8544.9930010069
2019-11-20TOLY44.8443.7044.99
2019-11-19TOLY44.8444.8544.8444.850.85470643.7046.24103200167
2019-11-18TOLY44.5944.5944.0044.000.30700344.0045.26600100
2019-11-15TOLY44.5144.5143.7043.70-1.43696943.7045.2050048108850
2019-11-14TOLY45.0145.1344.7145.130.081,9131444.5145.601,7961161
2019-11-13TOLY2145.0145.752
2019-11-12TOLY45.0545.47545.0545.050.022,1061545.0545.751,705200101100
2019-11-11TOLY44.9545.0344.9545.030.09400344.7145.05400
2019-11-08TOLY44.8044.9444.8044.940.44240344.7144.9520040
2019-11-07TOLY66244.6044.90651
2019-11-06TOLY44.9944.9944.5044.50-0.371,541844.5044.90841200500
2019-11-05TOLY16144.6545.0016
2019-11-04TOLY44.8244.8744.5044.87-0.131,2351144.5045.001,000100256050
2019-11-01TOLY46.0046.0045.0045.04-0.615,1533344.7545.053,2051,300633609
2019-10-31TOLY45.6545.6545.6545.650.14188545.5046.001026125
2019-10-30TOLY45.5145.5145.5145.51-0.40114345.5046.00114
2019-10-29TOLY45.9945.9945.9945.990.08171445.5046.003825108
2019-10-28TOLY45.9145.9145.9145.91218445.5046.0010011107
2019-10-25TOLY45.9145.5045.91