01:11:41 EST Mon 18 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-11-15TPCY0.3150.320.2950.305-0.015145,415710.300.31101,5005,0003,20015,5005,71514,500
2019-11-14TPCY0.310.320.2950.320.01161,705730.310.33136,4788,5001,0007665115,000
2019-11-13TPCY0.320.340.290.31-0.015506,0292130.3050.31408,52117,0002008,00225,0002,80644,500
2019-11-12TPCY0.330.3450.310.325-0.02623,2612190.3250.355427,40046,00043,8751,0003,486101,500
2019-11-11TPCY0.380.390.340.345-0.025554,4371500.340.365372,08770,50050010,0001,85099,500
2019-11-08TPCY0.3650.3950.3450.370.005288,7091510.370.38189,36527,00033315,30015,0001,71140,000
2019-11-07TPCY0.380.420.360.365-0.035794,0813020.360.37512,39981,0001,73399,8751006,0003,47489,500
2019-11-06TPCY0.420.4250.370.40-0.025487,7282430.3850.42369,84512,5004,80035,5005,5002,08357,500
2019-11-05TPCY0.440.440.4150.415-0.015126,0701120.420.4370,68911,12517,0243005,93221,000
2019-11-04TPCY0.440.440.4250.430.005230,6171430.420.43166,37758046063,200
2019-11-01TPCY0.430.440.4150.425-0.005246,1131350.410.45186,61720,0001,1783,00081834,500
2019-10-31TPCY0.4350.450.420.43-0.005190,9961360.420.44135,8787,5001,0436,4965001,57938,000
2019-10-30TPCY0.450.4550.410.435-0.01302,6861950.4150.435205,9347,5004,00028,0005,0001,35250,900
2019-10-29TPCY0.4550.470.4450.445-0.005158,008870.440.4597,97719,5005,0003,03132,500
2019-10-28TPCY0.440.470.440.450.01230,7581560.4450.465126,6031,0002,5002,5004,50016,00018,85558,800
2019-10-25TPCY0.4250.4650.4250.4350.005505,6212220.430.44239,7092,0004,55017,50043,72051,642146,500
2019-10-24TPCY0.440.450.430.43-0.02446,9002050.4250.43265,81118,15023,35819,50012,0003,081105,000
2019-10-23TPCY0.4650.470.440.45-0.01610,6831610.420.475400,61510,1009,00047,7273,741139,500
2019-10-22TPCY0.460.470.430.46515,7091910.460.47293,45042,00016,5001,05440,22737,0001,97883,500
2019-10-21TPCY0.480.480.4550.46-0.01828,4273090.4550.46577,34125,00014,60040,59829,70010,5004,188126,500
2019-10-18TPCY0.490.4950.460.47-0.02323,4501290.460.47173,20218,0002,10015,26043,00015,88856,000
2019-10-17TPCY0.450.490.4450.490.025320,9431640.4850.49231,32116,5001,1003,98014,5006,04247,500
2019-10-16TPCY0.4450.470.430.4650.03250,2041160.460.465165,56433,00011,0002,0002,14036,500
2019-10-15TPCY0.490.490.4350.445-0.03274,6511700.4350.46167,5501,00060030016,0007,70181,500
2019-10-11TPCY0.4650.4750.4450.4750.005224,9031080.470.475195,4336,0001,0255251,92020,000
2019-10-10TPCY0.4850.4850.450.47-0.02472,7312390.4650.475328,90036,0007,71210,1844,0001,03584,900
2019-10-09TPCY0.520.540.480.49-0.03625,3262360.480.49469,33916,0005,79234,10026,00013,0005,09556,000
2019-10-08TPCY0.4750.550.460.520.031,957,4777020.500.521,064,827110,00024,282214,40593,880107,0009,583500333,000
2019-10-07TPCY0.420.490.4150.480.091,355,2845810.480.495747,71754,50054,998103,15066,97313,00056,946258,000
2019-10-04TPCY0.380.3950.3650.390.0251,125,2522480.380.39753,93511,00034,40020,55040,50092,617172,250
2019-10-03TPCY0.380.380.3550.355-0.005421,5931720.350.365209,47416,0005,00012,35036,5007,00036,76998,500
2019-10-02TPCY0.3950.3950.330.36-0.03675,8752720.360.365361,20419,50015,00069,00035,2833,888172,000
2019-10-01TPCY0.370.470.370.39-0.005597,8513330.370.42314,24439,50021,50040,08153,59835,62893,300
2019-09-30TPCY0.4150.4250.360.395-0.031,072,3344950.380.395483,57069,50049,250139,50069,19018,5006,636236,188
2019-09-27TPCY0.4250.430.4050.425457,9613320.4150.44203,57526,5001,55093,00035,00018,0001,83678,500
2019-09-26TPCY0.4650.480.4150.43-0.06850,3084140.4250.435390,94695,5008,900115,80646,7018,5004,991178,964
2019-09-25TPCY0.4950.500.490.495481,1791910.490.495407,38227,0001,06715,7505,8005,18019,000
2019-09-24TPCY0.490.550.490.495-0.0051,108,5585200.4950.51669,882104,0007,35232,41254,78060,50011,002168,630
2019-09-23TPCY0.480.550.4750.500.022,491,2249250.490.511,570,103162,50036,135231,85241,212138,00027,422284,000
2019-09-20TPCY0.4250.4850.400.480.0751,616,9866370.4750.485963,58358,50032,360120,033142,30033,50011,460255,250
2019-09-19TPCY0.3950.430.3950.4050.015675,2593160.400.415404,10833,50011,75068,73438,0006,167113,000
2019-09-18TPCY0.470.500.3550.395-0.0654,583,8621,1470.3850.3952,827,183255,17573,762397,450198,88922,00033,903775,500
2019-09-17TPCY0.4050.4750.3950.4650.0652,546,1256520.460.471,489,82237,50034,594264,85070,98032,50012,379603,500
2019-09-16TPCY0.400.410.3750.400.0051,012,3132310.400.405792,98921,00018,95011,00038,00038,0006,87485,500
2019-09-13TPCY0.3650.3950.360.3950.035839,6992530.390.395569,59653,50012,60117,00047,7105,0001,292133,000
2019-09-12TPCY0.380.3850.360.36-0.005748,5422020.360.37541,3849,50012,45011,25036,4372,021135,500
2019-09-11TPCY0.3550.3850.3250.3651,925,4324920.3650.371,189,34962,50029,64664,500136,2007,5007,987427,750
2019-09-10TPCY0.2950.370.2950.370.072,231,5674910.360.371,560,10438,00056,645150,11693,19431,0005,008297,500
2019-09-09TPCY0.2550.300.2550.300.045816,3242320.2950.30590,42049,00015,77034,50013,0006,134107,500
2019-09-06TPCY0.240.2650.240.2550.015491,5291180.2450.255410,67550010,00027,0001,85441,500
2019-09-05TPCY0.260.260.240.24-0.015129,099620.240.24559,00117,4403,5001,15848,000
2019-09-04TPCY0.2750.2750.240.255-0.01634,1291830.2450.255475,5293,70027,00035,00028,40064,500
2019-09-03TPCY0.2550.2850.250.2650.015628,0112230.260.27421,04536,5005,55413,00025,7007,0003,712115,500
2019-08-30TPCY0.270.280.220.26-0.031,257,1163990.2450.26768,21646,00025,50039,5008,50011,500148,220209,680
2019-08-29TPCY0.290.2950.2750.290.01208,9421110.280.2988,2048,00013,0007,00021,4002,33869,000
2019-08-28TPCY0.2950.310.2650.285-0.011,215,7223230.270.285608,82583,50046,80055,000105,7655,332310,500
2019-08-27TPCY0.290.330.290.295-0.011,452,1153760.290.295947,30664,00022,50072,00032,5005,309308,500
2019-08-26TPCY0.310.320.2750.3051,335,1404250.2950.305692,418179,50010,83159,00093,6007,791292,000
2019-08-23TPCY0.250.3050.250.3050.0552,946,0688100.300.3051,732,219231,50039,665198,88079,03512,00076,769576,000
2019-08-22TPCY0.210.250.200.250.051,613,9374130.2450.251,092,07172,50030,74336,65035,45068,5005,393272,630
2019-08-21TPCY0.2050.210.1950.210.005324,714840.200.21269,3295007,0605,50082541,500
2019-08-20TPCY0.2150.220.200.205-0.005357,286920.1950.21273,8245006,00010,0007,5007,46252,000
2019-08-19TPCY0.200.2150.1950.210.015596,9721580.200.21451,03113,46046,25012,5003,73170,000