19:21:40 EDT Sat 10 Apr 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
2021-04-09TPFB21.5021.5021.5021.500.016,4031421.0321.507945,609
2021-04-08TPFB21.1321.4921.0521.490.453,6792121.2521.503,379100200
2021-04-07TPFB21.5021.5021.0321.500.4012,4392821.0321.5076020010,50056294629
2021-04-06TPFB21.0521.5521.0521.10-0.423,1592121.1021.502,459200200300
2021-04-05TPFB21.4821.7021.0321.520.334,5633521.0321.552,67330050151001,325
2021-04-01TPFB21.5021.5021.1921.190.191,9431820.8221.50514500300100529
2021-03-31TPFB21.1921.1921.1921.190.19310420.7121.9810050160
2021-03-30TPFB20.9921.5020.9921.000.461,5821820.5021.5094245100495
2021-03-29TPFB305520.2921.00155150
2021-03-26TPFB19.8020.5519.8020.540.541,8321420.0121.7435860060070204
2021-03-25TPFB19.9520.2519.7020.00-1.103,9693919.9920.252,969200140560
2021-03-24TPFB21.1021.1021.1021.103,9161721.0721.759001,400900100616
2021-03-23TPFB21.1521.1521.0721.106,1143921.1021.991,3201,5001,9002001,194
2021-03-22TPFB21.1221.1221.1021.10-0.303,7832621.1521.251,001400700600150932
2021-03-19TPFB21.5021.5021.0821.08-0.411,1811121.1321.46420111350300
2021-03-18TPFB21.2021.5021.2021.4550.20512,1821921.4021.508,9451001,8001,000109128
2021-03-17TPFB21.2521.28521.23521.2350.395966721.0721.50341425
2021-03-16TPFB21.2321.2320.7020.84-0.363,3662820.7121.351,815600200751
2021-03-15TPFB21.7521.7520.8521.20-0.4513,1396621.1021.209,6769005002,063
2021-03-12TPFB22.2022.2021.6521.65-0.5412,3343921.3021.744,5955006006,639
2021-03-11TPFB21.4822.1921.4822.190.697,2895922.1922.202,7351,300800151005501,789
2021-03-10TPFB21.0021.5021.0021.500.9410,7072821.3021.508,4901,30046821
2021-03-09TPFB21.2621.2620.5520.55-0.737,5754520.8021.505,135300910100100100930
2021-03-08TPFB21.4721.5121.2521.37-0.2816,3907620.0021.478,2451,5001,4005003264,249
2021-03-05TPFB22.0122.0221.6221.62-0.3510,0844921.3521.706,7712001,7002351,178
2021-03-04TPFB22.1722.1921.9721.97-0.131,7701421.8022.1590050050320
2021-03-03TPFB22.0922.1021.8522.100.104,1103321.9022.201,5957001,050390375
2021-03-02TPFB21.7522.0021.6622.000.252,7432821.8022.001,42020471200848
2021-03-01TPFB21.7521.9621.7521.80-0.162,9702621.7521.963941,100116860
2021-02-26TPFB22.2422.2521.9521.96-0.363,8493421.9622.072,63510010046400310258
2021-02-25TPFB22.2722.3522.0222.32-0.031,5841422.2422.35525100500459
2021-02-24TPFB22.0922.3522.0022.350.472,0571822.1722.351,38740020070
2021-02-23TPFB22.1022.1021.8721.88-0.331,2611321.7521.897925010049
2021-02-22TPFB22.2022.2521.7822.210.135,9663222.0222.254,7556001745499
2021-02-19TPFB21.7422.2021.7421.790.457,6582821.3421.903,4964002,700100962
2021-02-18TPFB21.9021.9021.2821.34-0.666,4344021.3322.155,74550200439
2021-02-17TPFB22.1122.2022.0022.00-0.103,7242621.9522.061,9501001,050138100283
2021-02-16TPFB21.9922.2021.9922.100.1010,5705622.1022.157,412700600115525918
2021-02-12TPFB22.2422.2421.9022.00-0.248,4354521.9022.254,2331,300700302951,627
2021-02-11TPFB22.4322.4321.9422.240.0415,9614322.0022.256,857800953217,188
2021-02-10TPFB22.4322.5022.2022.20-0.2511,0893622.0022.399,710400350300129
2021-02-09TPFB22.5622.8122.4522.450.215,5112922.6122.904,528300200483
2021-02-08TPFB21.9922.2421.5022.240.749,0616321.5522.505,4538001,1503201,338
2021-02-05TPFB21.5021.5221.5021.504,1292821.2521.751,6959001961,288
2021-02-04TPFB21.2321.5021.0621.500.274,6803021.2621.501,9001001002,580
2021-02-03TPFB21.4921.5021.2021.230.016,6893220.7321.504,147700600398844
2021-02-02TPFB21.4021.5021.2221.22-0.171,2911821.2021.301,116208122
2021-02-01TPFB21.4921.5021.0021.390.394,1613621.0421.302,5074003673010095662
2021-01-29TPFB20.0021.0019.7621.000.8011,1955821.0521.508,0751,5005045700750
2021-01-28TPFB20.9021.2120.0020.20-1.0417,1439420.1720.2010,5091,8008001001,3242,610
2021-01-27TPFB21.9921.9921.0021.240.1354,1784520.9021.242,553800100208488
2021-01-26TPFB20.9921.2120.9821.1050.3254,7503821.0021.202,8624001001,334
2021-01-25TPFB21.0221.5120.7520.78-0.7315,7957820.7521.2510,9781,1001,6141,100461542
2021-01-22TPFB22.1322.1321.5021.51-0.689,0574721.5021.837,780700200377
2021-01-21TPFB22.2622.2922.0022.19-0.0611,0904921.9522.207,8268006541001,710
2021-01-20TPFB22.3522.3522.0122.25-0.1011,3425022.0722.356,8624009001003,048
2021-01-19TPFB22.3722.3721.9022.358,5444221.9522.356,6802001,230100100140
2021-01-18TPFB22.9822.9821.7622.35-0.088,2014421.9522.855,8244001,000700260
2021-01-15TPFB22.4722.4722.0022.40-0.084,0351722.0022.402,955200130700
2021-01-14TPFB22.9823.0022.4822.480.2310,6245022.0023.008,4092001,20065750
2021-01-13TPFB22.2222.5022.2222.25-0.256,8113722.2022.904,789930130100812
2021-01-12TPFB22.7522.7522.2622.5010,1665222.3022.507,87850020060075913
2021-01-11TPFB22.9922.9922.4922.505,9484521.7522.754,004300160100984