12:39:54 EST Mon 24 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
2020-02-21TSPPP24.1224.1224.0824.08-0.15780923.8924.3663025
2020-02-20TSPPP24.3224.3223.9524.230.28872723.9824.57472
2020-02-19TSPPP24.8824.8823.5523.950.773,7172823.0025.001,470300800100850
2020-02-18TSPPP22.4623.1922.4623.001.342,8401223.0023.338001,60040335
2020-02-14TSPPP21.66521.66521.6621.660.11297421.5121.9410050147
2020-02-13TSPPP21.5421.8321.5421.830.48500315.0024.50300100100
2020-02-12TSPPP21.3521.2421.91
2020-02-11TSPPP21.2221.3521.2221.35-0.151,040621.0721.63200200500140
2020-02-10TSPPP21.5021.5421.5021.540.26650321.3024.49100500
2020-02-07TSPPP21.0121.2821.0021.280.04430421.0024.49430
2020-02-06TSPPP22.2022.2021.2221.24-0.991,8301521.0321.57930500
2020-02-05TSPPP22.2422.2422.2322.230.132,6001222.2022.532,600
2020-02-04TSPPP21.0022.14521.0022.100.901,4801320.3524.491,380100
2020-02-03TSPPP21.2021.3424.50
2020-01-31TSPPP5120.8524.255
2020-01-30TSPPP21.2921.2921.2021.290.191,500820.9921.351,400100
2020-01-29TSPPP20.9521.1420.9021.100.121,8771320.8521.32600100100100777
2020-01-28TSPPP21.0421.1920.8920.890.134,6001020.8421.261,1006001,8001,100
2020-01-27TSPPP20.7621.0420.7520.75-1.002,5952120.7421.041,59510090500
2020-01-24TSPPP21.9421.9421.3521.75-0.655,8004521.4721.894,105200100400395500
2020-01-23TSPPP23.3123.3122.4022.40-0.591,4531521.7024.25960200293
2020-01-22TSPPP22.2222.9922.2122.991.052,2101122.9023.291,30010900
2020-01-21TSPPP22.5322.5321.8621.86-1.412,0262221.7022.081,28330010068200
2020-01-20TSPPP23.5024.1323.0223.271.476,4105923.0024.155,70510595
2020-01-17TSPPP22.8322.8322.5222.710.91802721.8037.6750100200427
2020-01-16TSPPP22.2022.2221.7021.890.481,9311322.0026.001,350300121100
2020-01-15TSPPP21.4121.4321.4121.430.82496530096
2020-01-14TSPPP20.5020.6120.3120.470.141,725820.6610070050875
2020-01-13TSPPP20.2120.2120.1020.10-0.23250321.5850200
2020-01-10TSPPP20.6420.6420.2720.330.171,000620.1420.49800100100
2020-01-09TSPPP19.6320.1619.6320.160.091,4971220.0120.441,39899
2020-01-08TSPPP19.5120.0719.5120.070.84830819.8620.23830
2020-01-07TSPPP19.2419.2419.2419.240.01300121.58300
2020-01-06TSPPP19.2319.3219.2319.320.37350319.0519.4110050200
2020-01-03TSPPP18.9518.9518.9518.950.28190318.9119.24140
2020-01-02TSPPP50118.6318.9450
2019-12-31TSPPP18.5618.6718.5618.670.39800318.4118.93600200
2019-12-30TSPPP18.0018.2818.0018.280.101,200121,200
2019-12-27TSPPP18.2718.2718.1818.180.19300317.9018.46300
2019-12-24TSPPP17.9917.9418.46
2019-12-23TSPPP17.9917.9917.9917.99194317.9818.265935100
2019-12-20TSPPP18.3718.3717.9917.99-0.66400317.7117.99400
2019-12-19TSPPP18.6518.3718.61
2019-12-18TSPPP18.6518.6518.6518.65500218.3718.60500
2019-12-17TSPPP18.6518.6518.6518.65-0.13200118.4618.81200
2019-12-16TSPPP18.5018.8118.5018.810.17410418.6119.04210200
2019-12-13TSPPP19.4019.4018.6118.640.561,4001318.3618.691,100100100100
2019-12-12TSPPP18.080.01
2019-12-11TSPPP18.0818.2118.74
2019-12-10TSPPP18.0818.2018.63
2019-12-09TSPPP5117.9218.435
2019-12-06TSPPP17.9517.9517.9517.95-0.13200117.8618.35200
2019-12-05TSPPP18.0817.6718.17
2019-12-04TSPPP18.0818.0818.0818.080.34500217.6918.19400100
2019-12-03TSPPP17.740.01
2019-12-02TSPPP17.7417.80
2019-11-29TSPPP17.7417.7417.7417.740.1410010.0123.93100
2019-11-28TSPPP17.6017.4617.74
2019-11-27TSPPP17.6017.6017.6017.600.1510010.0123.93100
2019-11-26TSPPP7510.0123.9375
2019-11-25TSPPP16.3817.4816.3817.450.151,7001217.2917.641,400300