23:34:06 EDT Fri 25 Sep 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
2020-09-25TPBL17.6718.0917.5018.090.123,4882517.7518.162,800678
2020-09-24TPBL18.0018.0017.6017.97-0.107,5042717.9718.206,88030010018044
2020-09-23TPBL18.1518.1717.9018.070.026,9724117.9018.155,356200700100100516
2020-09-22TPBL18.1518.2018.0518.05-0.2510,4234618.0618.208,5871,250536
2020-09-21TPBL19.1419.1418.1518.30-0.372,1862318.1018.442,0001002553
2020-09-18TPBL18.4018.6718.3518.670.116,5742818.3518.675,60420060010070
2020-09-17TPBL18.5018.5618.5018.56-0.23460418.3418.6840060
2020-09-16TPBL18.5618.8618.5618.790.336,9621918.3418.805,7741,10088
2020-09-15TPBL18.7018.7018.3218.46-0.34650718.3918.60650
2020-09-14TPBL18.5018.9918.5018.800.2510,8734718.5718.927,5751,0009503001,048
2020-09-11TPBL18.1518.8418.1418.530.452,5741618.5019.001,814100100505
2020-09-10TPBL18.0018.1518.0018.080.133,2181318.0618.151,9381001,10080
2020-09-09TPBL18.0818.0817.9517.96-0.061,9971318.0018.15900200100100100510
2020-09-08TPBL18.0018.1818.0018.02-0.4814,6824018.0018.153,16020080010010,200144
2020-09-04TPBL18.7018.7018.4818.50-0.141,2931418.2418.5140040853
2020-09-03TPBL18.4018.6918.1818.69-0.0112,2155718.3018.788,5901,600300200252001,300
2020-09-02TPBL18.7218.9918.6118.70-0.423,0303318.5119.042,13025875
2020-09-01TPBL18.5019.3918.5019.120.626,9965618.9519.224,2248001002001001,297
2020-08-31TPBL18.3118.5818.3118.50-0.048,7253618.2918.987,330200200400200354
2020-08-28TPBL18.4918.7818.4318.6150.1153,9002918.3418.702,600300100100700
2020-08-27TPBL18.6918.7718.4018.50-0.017,5995418.3418.584,635300400300501,869
2020-08-26TPBL18.5018.8618.5018.585-0.0258,4103418.4318.696,70040050100701,090
2020-08-25TPBL18.8618.9418.4018.610.1010,4856118.4518.768,6252004002001,060
2020-08-24TPBL17.9618.7417.9618.440.4414,2559118.3318.746,9187001,9003004,300
2020-08-21TPBL17.4018.2117.4018.140.2310,9243917.9618.218,0761005002001001001,848
2020-08-20TPBL17.8918.0017.6518.000.6812,9506817.9018.006,5481,400100505003,952
2020-08-19TPBL17.9618.1717.2217.32-0.6623,35510117.3217.9019,3705001,900400329677
2020-08-18TPBL18.4918.4917.8317.98-0.3313,1246217.8118.238,600200100300505005352,664
2020-08-17TPBL17.9118.4617.8118.350.8017,6576118.0018.3913,954100200100200132,190
2020-08-14TPBL17.6817.8817.2117.55-0.0526,9839417.1317.8024,935200200300200891,059
2020-08-13TPBL17.0118.2717.0117.601.5870,69113517.6017.6762,6133006,50050600105503
2020-08-12TPBL16.0416.0916.0016.02-0.023,7312116.0116.123,016100400115100
2020-08-11TPBL16.0316.1716.0016.053,2702215.8616.112,270700200100
2020-08-10TPBL16.1316.1816.0016.050.067,9243016.0016.136,852200500100272
2020-08-07TPBL16.0216.1015.9915.99-0.0710,1893515.8016.187,8891,500100100100300
2020-08-06TPBL16.0016.1715.9616.060.0511,2884216.0516.188,0286001,500300860
2020-08-05TPBL16.0816.2016.0116.01-0.322,1061516.0116.241,92610080
2020-08-04TPBL15.5216.3315.5216.330.469,5924715.8816.385,8481001,9001,500244
2020-07-31TPBL16.0916.0915.8715.87-0.141,4101315.7716.271,000100183126
2020-07-30TPBL16.0016.3216.0016.01-0.255,8123416.0016.203,72110055800600536
2020-07-29TPBL16.3216.3716.2616.260.241,8521115.9316.161,450200109
2020-07-28TPBL15.3616.1915.3616.020.522,8832316.0016.181,87310040010010400
2020-07-27TPBL15.3216.0014.9315.50-0.309,3915015.5015.997,1751,200916
2020-07-24TPBL15.8316.1015.7115.80-0.296,3263215.5416.125,82320010011192
2020-07-23TPBL15.9516.1015.9516.09-0.059,7902816.0016.285,629505001003,507
2020-07-22TPBL16.8516.8616.1416.14-0.7112,8034316.1716.6810,6084002001,395
2020-07-21TPBL16.8317.0016.8116.850.043,1812016.8517.001,975100500200102300
2020-07-20TPBL16.7516.8316.5816.81-0.046,9652616.8116.954,7811001241,800160
2020-07-17TPBL16.9517.0116.8516.85-0.102,7932916.4617.102,200100130359
2020-07-16TPBL17.0017.2416.8516.95-0.0624,8626616.9517.1022,7375005001001,024
2020-07-15TPBL16.8017.1016.8017.050.282,3571317.0117.41901131,443
2020-07-14TPBL16.5116.7716.5116.75-0.012,1251616.7517.3783530090200200500
2020-07-13TPBL16.9416.9416.6616.76-0.172,3332316.0117.091,26330030031067
2020-07-10TPBL16.9917.2816.6716.725-0.30510,3285216.6517.326,916200203,092
2020-07-09TPBL17.4317.4317.4317.430.40189516.8517.3764125
2020-07-08TPBL16.9517.0316.9517.030.11750817.0017.58750
2020-07-07TPBL16.9616.9616.9216.92-0.362,0791316.9217.491,40030079300
2020-07-06TPBL16.9617.4016.9017.280.056,5252617.2917.405,47510075875
2020-07-03TPBL17.5317.5317.2317.23-0.271,8862017.1617.491,4015025100310
2020-07-02TPBL17.6917.6917.4417.500.407,4193416.8517.546,25050088465
2020-06-30TPBL17.5917.5917.1017.10-0.361,3701216.8517.55670400300
2020-06-29TPBL17.2317.4616.9617.460.3110,4063417.0917.6010,17927200
2020-06-26TPBL17.6517.6517.0417.153,6002117.0217.503,130200270