22:32:06 EST Tue 18 Feb 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
2020-02-18TPHYS17.0417.1016.9917.090.1335,42818217.0517.1018,9584,7002,6552,4341,6003,1981,778
2020-02-14TPHYS16.9717.0116.9516.960.0343,17615816.9317.0027,5105,2002,5001002,6855002,4002,188
2020-02-13TPHYS17.0117.0216.8816.930.0410,0694816.9116.962,8151,9002,6003414001,400573
2020-02-12TPHYS16.9216.9316.8616.89-0.0759,31813916.8716.9331,16011,0002,00038112,0001,4001,377
2020-02-11TPHYS16.9216.9916.7216.960.0532,32715316.9317.0023,5924,2005006862,800200299
2020-02-10TPHYS17.1117.1116.8816.910.0631,24413016.8616.9225,9942,800300200600700580
2020-02-07TPHYS16.7716.8816.7616.850.1040,18310816.7616.8726,0257,6002,1001,0762,200800192
2020-02-06TPHYS16.7916.8016.7316.750.0811,9799316.7416.849,3853001,200266200578
2020-02-05TPHYS16.6116.71516.6116.680.0680,38943216.6516.7040,1535,200111,00016112,40080017,820
2020-02-04TPHYS16.6216.6916.5516.64-0.2373,09314416.5616.6619,1141,5006,7005764,5005,40034,808
2020-02-03TPHYS16.8216.9116.7916.86-0.0416,5506716.8516.9113,107900200663800770110
2020-01-31TPHYS16.8816.9316.8616.910.0739,50017816.7816.9329,2843,7008001,8005482,200210578
2020-01-30TPHYS16.8616.9416.8216.8645,25620316.8216.9323,4584,0004,8004006,0222,2002,1852,176
2020-01-29TPHYS16.8416.8616.7916.840.0532,17119316.7816.8815,2077,1005,7006007001,0001,764
2020-01-28TPHYS16.8016.8016.6316.7914,3078116.7516.807,8892,0001,1041,6001,611
2020-01-27TPHYS16.8116.8316.7216.790.1316,50410316.7816.799,9734,6001,12560087119
2020-01-24TPHYS16.5616.6816.5616.660.0953,10615716.6216.6732,0686,7001,4002,4001,0754,5004,100580
2020-01-23TPHYS16.5016.6316.5016.570.0621,7519716.5216.587,2259,1007001,1053,300190131
2020-01-22TPHYS16.5416.56516.4516.52-0.0630,07815616.4816.5116,1307,6001,7443,0001,09582
2020-01-21TPHYS16.4816.6016.4116.580.0318,32612016.5716.605,9893,2003,6003,1531,0002581,026
2020-01-20TPHYS16.4816.5516.4816.550.1156,6874516.5216.555,0507002005748850
2020-01-17TPHYS16.4116.4616.4116.4350.0259,9458116.4216.452,3752,9002,600915400175503
2020-01-16TPHYS16.3616.4116.3316.3950.0655,7174216.3616.432,216600800477860680
2020-01-15TPHYS16.3416.3816.3116.345-0.0259,8366316.3216.374,1442,800900677800350
2020-01-14TPHYS16.3516.3816.2516.380.0712,45110716.3316.396,5352,2007001,2131,400150204
2020-01-13TPHYS16.3316.3816.2816.31-0.1223,05810816.2816.3611,9587,8004006201,900180125
2020-01-10TPHYS16.3616.4316.3216.430.0913,37811016.3516.498,5758001,1701,2931001001,065
2020-01-09TPHYS16.2816.4016.2716.34-0.0222,94212316.3316.4212,0353,5003,3007221,9001,000250
2020-01-08TPHYS16.4516.5116.2716.39-0.0260,31216516.2816.4034,2676,1004,0002004,9411,8008,350624
2020-01-07TPHYS16.3116.4616.3116.410.1622,30611916.4016.456,9152,3006,6501,0792,9002,156201
2020-01-06TPHYS16.5116.5116.2316.250.1226,29913316.2116.298,3562,4004,6002,5083,3003,5501,425
2020-01-03TPHYS16.2116.2116.1016.130.1821,8998916.0516.137,6872,7003,7003,1002403,3001171,005
2020-01-02TPHYS15.9015.9915.9015.950.147,8184015.8816.003,5102003,700200178
2019-12-31TPHYS15.8815.9215.8115.81-0.1010,7345515.8015.863,2341,2007004255,000175
2019-12-30TPHYS15.8915.9415.8715.910.0318,5318015.8615.939,8001,0002,9001,3003,10036955
2019-12-27TPHYS15.8515.9115.8515.880.063,9933115.8615.922,8738005020070
2019-12-24TPHYS15.6215.8315.6215.820.2218,3058615.7415.8412,5154,0001,000156405085
2019-12-23TPHYS15.6115.6515.5815.580.0115,9345915.5815.646,7702,3005,50079951550
2019-12-20TPHYS15.5515.6115.5515.5750.00510,2406015.5515.593,7058001002115,200224
2019-12-19TPHYS15.5215.5715.5115.570.082,6832915.5015.581,000900100466100117
2019-12-18TPHYS15.4415.5315.4415.49-0.039,1906015.4715.522,6211,7003,0001,219650
2019-12-17TPHYS15.5315.5815.5015.5219,7009315.5015.579,6745,8002,1001,59140025110
2019-12-16TPHYS15.5515.5615.4815.52-0.0713,26514215.5115.566,3592,8003001,1391,343800524
2019-12-13TPHYS15.5315.6115.4215.590.1229,65810115.4715.6110,7002,2008,9002,2222,4253,16150
2019-12-12TPHYS15.6215.6415.4215.47-0.0749,13917615.4515.4833,4395,7006,8007982,230172
2019-12-11TPHYS15.4915.5715.4915.540.0521,4116615.5115.556,8463,7007,1009651,400700700
2019-12-10TPHYS15.4515.5015.4515.490.0412,8756215.4515.517,1003,100700300995156524
2019-12-09TPHYS15.4515.5215.4515.45-0.0540,30216015.4515.5036,8277003002,17525050
2019-12-06TPHYS15.5015.5415.4915.50-0.078,3795715.4415.504,7901,9002591,27010060
2019-12-05TPHYS15.6215.6215.5415.57-0.0217,5119415.5515.587,8002,0005,5001,376835
2019-12-04TPHYS15.6815.6915.5615.59-0.1332,2028515.5815.635,7577,50020055218,000193
2019-12-03TPHYS15.7615.8015.7015.720.1417,2908515.6015.7211,1032,3002007261,4201,030511
2019-12-02TPHYS15.5715.6215.5715.583,4093315.5615.602,00090010017920030
2019-11-29TPHYS15.6315.6515.5815.580.0312,3045315.5515.663,3504,2002,2004411,700300113
2019-11-28TPHYS15.6015.6715.5515.550.017,4665315.5415.604,9601,0004006818050295
2019-11-27TPHYS15.6015.6015.5115.54-0.0612,8168315.5215.587,8363,40077065010060
2019-11-26TPHYS15.5515.6115.5315.590.018,6238115.5815.603,7631,3001,0001,1691,20085106
2019-11-25TPHYS15.6415.6415.5615.60-0.0220,5638115.5615.626,9927,4501,2008521,0752,800194
2019-11-22TPHYS15.7215.7215.6215.62-0.0415,9897015.6115.667,6371,6002,7002923,62511520
2019-11-21TPHYS15.7015.7015.6215.67-0.1020,4329515.6415.687,6298,3002,3001,5632455390
2019-11-20TPHYS15.7315.8015.6615.740.0614,8927815.7315.786,7101,5002004,80045270050030
2019-11-19TPHYS15.6015.7115.6015.680.0611,5537415.6115.696,4203,400593240900