07:25:18 EDT Wed 28 Oct 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
2020-10-27TOR15.7015.9215.5315.900.26770,1024,40915.8415.95407,62653,78729,12927,3008,979197,80016,38527,2611,200
2020-10-26TOR15.5616.0415.5615.64-0.03670,0303,35715.6015.72276,34024,23713,40025,5002,350315,4008,2712,977300
2020-10-23TOR15.8315.9015.6415.67-0.17524,0803,54015.6415.73271,80028,60017,05026,30031,550135,1738,5811,7691,600
2020-10-22TOR15.8015.9715.5915.84-0.14523,5863,90015.7515.90334,42616,50511,16627,7005,572113,40010,5423,297400
2020-10-21TOR15.7416.0715.6915.980.37598,0693,86515.8916.07356,30519,20015,40041,3003,011129,5007,86920,072600
2020-10-20TOR15.5915.7215.4115.61787,6963,65815.5215.63583,95424,40012,71912,6002,927130,0009,6668,7231,200
2020-10-19TOR16.0016.0515.5815.61-0.251,037,3393,43215.5615.72768,31221,74316,30016,6002,874173,7309,74414,222
2020-10-16TOR16.2716.2715.8015.86-0.39536,4513,61915.8015.91302,60913,00043,45036,6002,900120,6689,2586,576600
2020-10-15TOR16.1816.4216.1016.25-0.10579,9803,84316.2316.27316,11818,70014,94436,0007,293150,02615,99513,2562,400
2020-10-14TOR16.1916.4916.0616.350.31776,1365,20516.2516.40411,46428,70033,20032,00010,932172,50061,53712,6801,500
2020-10-13TOR16.2916.2915.4616.04-0.411,247,4187,16615.9816.10672,81542,60082,82856,4005,209243,419113,18122,511700
2020-10-09TOR16.0116.4815.98516.450.671,300,0196,58816.4016.49635,21452,72048,60026,6006,360309,083202,77316,438200
2020-10-08TOR15.7515.9015.5715.780.13616,6353,78815.6815.82388,28524,61117,61226,7003,162143,9637,7363,656200
2020-10-07TOR16.1916.2315.6215.65-0.381,267,1867,75515.6015.66718,01479,00049,07349,6008,102296,53445,90317,7101,100
2020-10-06TOR16.3117.0316.0116.030.231,772,28510,46716.0116.111,028,59364,59265,29356,30014,580394,96361,61359,3901,400
2020-10-05TOR15.6816.1315.6715.800.15905,9843,93615.8015.84710,34417,40030,45020,7005,40096,15612,85412,012200
2020-10-02TOR15.7915.9515.5715.65-0.23612,9704,63815.5915.68417,53619,90036,43931,5003,15086,00015,0242,1161,000
2020-10-01TOR15.8716.1315.6915.880.13703,3083,96515.8115.97402,66122,70033,90827,3004,619192,70011,7644,360400
2020-09-30TOR15.8215.9615.6415.75-0.18621,2793,84915.6915.81404,46723,10020,30022,3002,600121,3339,07710,593700
2020-09-29TOR15.8416.0715.7615.930.11776,4783,49415.8916.00408,69615,55315,58022,8005,188141,40049,90663,40032,724400
2020-09-28TOR15.7715.8915.4915.820.14950,3344,39915.7015.87570,26333,96219,20123,3008,222173,20030,57936,531900
2020-09-25TOR15.5815.7415.3515.68-0.06647,0273,85215.5615.72403,03719,36711,15034,80010,675105,30027,96621,632800
2020-09-24TOR15.2415.7915.0815.740.361,312,5147,30815.6815.79806,99954,40028,62970,20015,369219,60017,99461,3181,500
2020-09-23TOR16.2216.3215.2715.38-1.121,153,1047,72515.2815.47787,78451,47940,30063,90012,957150,00034,2457,5384,600
2020-09-22TOR16.7216.8816.4316.50-0.23920,2395,81816.4916.54579,96132,77034,67847,50013,535171,15419,69014,0563,000
2020-09-21TOR16.8617.1416.6416.73-0.411,670,9466,60616.6716.801,235,88148,20030,53729,2006,505264,26423,78019,187500
2020-09-18TOR17.3117.4917.1417.14-0.141,595,1006,27917.0617.271,129,66942,40036,18723,7004,714288,30023,59942,412100
2020-09-17TOR16.9917.3516.8517.28-0.021,233,3956,31517.1417.30789,73646,30636,61129,0005,221257,63117,57839,0421,400
2020-09-16TOR17.4017.4317.1117.300.05871,5455,34717.2917.36489,27933,00031,14025,0002,058249,94420,53315,268
2020-09-15TOR17.3217.3917.0017.250.121,173,0056,63517.1717.29603,006129,26633,27226,1006,495274,77229,02052,2024,600
2020-09-14TOR16.9117.5016.9017.130.382,061,7389,67717.0617.231,107,36611,80451,90141,90016,044349,178263,44535,800134,5621,200
2020-09-11TOR16.4916.9216.4616.750.261,697,0029,03216.6716.821,001,83464,40071,14043,90014,028397,25432,32451,989700
2020-09-10TOR16.4616.6516.3316.490.112,037,6569,34716.4616.52763,28770,36855,50441,10010,475685,673294,72998,6731,200
2020-09-09TOR15.7416.3915.7416.380.781,159,1625,72616.2416.40505,76938,40029,54527,20010,318492,68519,29925,9732,200
2020-09-08TOR15.1715.8615.0615.600.17728,5685,23415.5015.66476,11218,30619,52027,5003,774161,58811,5998,057800
2020-09-04TOR15.8415.9215.1215.43-0.511,001,7475,46615.3115.48752,99324,90023,25027,2004,739150,50212,2565,599
2020-09-03TOR15.7816.0015.4615.940.06814,5985,56215.8815.98495,43522,26721,20325,4005,998219,56217,9783,930200
2020-09-02TOR15.7815.9015.3815.88-0.06847,7005,94715.7915.94487,72821,80042,45541,6008,478199,29215,97829,569800
2020-09-01TOR16.3016.3115.7615.94-0.061,163,0076,61415.8715.99740,92052,70033,40639,900900219,52529,97132,6321,500
2020-08-31TOR15.8216.1915.7616.000.17783,1024,15215.9816.09431,76520,30015,80027,0007,494223,70014,22135,521300
2020-08-28TOR15.4415.8715.4115.830.51819,9275,10015.8215.85444,31334,77124,91132,4009,050181,08218,11755,50018,657300
2020-08-27TOR15.7115.7115.0915.32-0.16982,8406,72615.2815.37622,65825,14234,83133,6005,953240,96214,3074,854
2020-08-26TOR14.9915.6014.9315.480.331,101,4237,53615.4315.50536,00328,83771,10129,9003,707396,82816,32014,259200
2020-08-25TOR15.1915.2614.8815.15-0.08709,2654,70215.1415.21350,67221,64928,68220,3003,698246,32724,0246,412300
2020-08-24TOR15.3115.4415.1115.230.03524,6833,17215.1515.24297,71711,30033,41220,9002,504144,90012,1541,094700
2020-08-21TOR15.4315.4315.1015.20-0.33714,0684,36715.1915.21447,45213,80023,40023,4002,589166,83215,15614,832
2020-08-20TOR15.1915.7315.1815.530.37672,7424,51015.5215.62397,98018,00017,46931,6003,589175,34822,6875,783
2020-08-19TOR15.4015.5115.0415.16-0.36720,3544,89215.1115.25469,70315,30019,70318,2002,990174,14517,0732,760300
2020-08-18TOR15.7515.8315.3215.520.08862,8785,22615.5015.59588,82451,58542,25611,9004,898129,96429,2233,428
2020-08-17TOR14.9315.4414.8415.440.941,129,1436,47415.3115.48725,30532,00939,89022,3006,171214,75742,23233,424300
2020-08-14TOR14.6014.6914.2114.50-0.21670,9224,78714.4414.50390,34721,80034,84326,0009,263137,99336,3838,4623,300
2020-08-13TOR14.5314.8214.3714.710.41853,7055,35514.6414.75509,47728,50042,49434,7005,659171,40022,93329,336700
2020-08-12TOR14.8215.0314.2714.30-0.361,191,6217,17814.2714.31735,70840,40040,59558,00011,671263,20030,7048,0432,000
2020-08-11TOR14.4214.9214.3714.66-0.591,593,0409,61314.6014.66990,96978,40078,28330,8005,210311,62947,45733,740400
2020-08-10TOR15.5515.9415.2415.25-0.171,208,2927,40615.2415.32683,24157,73751,47346,8006,648313,40017,89126,6771,100
2020-08-07TOR15.6515.70515.2415.42-0.401,248,0438,12315.3515.46699,87057,36574,44139,1008,341300,41421,92634,5182,500
2020-08-06TOR16.9016.9115.48515.82-0.742,915,89913,51215.7415.901,435,154767,75294,38555,9007,795383,00036,655106,4221,100
2020-08-05TOR16.8116.8516.2016.560.151,382,6375,81416.4916.65600,95872,00043,45025,80013,761220,04044,590323,258100
2020-08-04TOR15.5616.4115.3116.410.711,726,2919,78716.3516.47883,891244,63260,16140,60010,926286,95224,643156,055500
2020-07-31TOR15.6015.7215.3515.700.39844,0405,70115.6415.75479,88429,40047,24631,1006,145203,89714,92818,934500
2020-07-30TOR15.3915.6415.0715.31-0.37611,2373,62415.2915.33444,36313,70015,51114,1003,35097,1909,07612,355600
2020-07-29TOR16.0316.0715.3615.68-0.26877,8925,92615.6315.73637,59128,70026,93511,8004,007130,76917,70320,293