08:16:31 EDT Mon 20 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-17TMX61.1761.2260.1260.59-1.21444,3602,73260.5060.89339,21217,00016,5826,00582930,0256,26324,198400
2023-03-16TMX59.4062.8859.1061.800.89273,2152,39361.6462.03179,11712,30014,7789,5001,62728,8077,06813,919400100
2023-03-15TMX62.3362.4559.2460.91-3.28348,6742,46060.7261.00205,6909,3008,5937,4271,23691,1677,1083,80010,187200
2023-03-14TMX65.2166.5763.6564.19-0.44209,9651,94163.9964.85152,22011,3008,1608,85097813,5974,3797,545300
2023-03-13TMX66.0166.6663.9464.63-1.56328,4023,13764.3564.76261,33814,5008,8055,90880423,3936,5454,713400
2023-03-10TMX67.7967.8065.7566.19-1.79198,9701,92065.8666.49151,38011,1005,0215,32966910,0273,3026,801200
2023-03-09TMX69.7270.1667.3867.98-1.68161,8461,61467.7068.00116,60612,8156,0084,2521,33110,4744,1404,952500
2023-03-08TMX69.7470.9169.2769.66-0.07268,4692,33669.4769.80205,32113,7006,7666,79031719,1873,6039,307100
2023-03-07TMX70.7270.8369.5669.73-1.17166,7021,66769.5070.09120,07913,4007,5017,8446858,3503,6823,991100500
2023-03-06TMX73.1873.5070.4670.90-3.04176,2081,66970.7971.21122,05813,0285,5417,5246557,7004,0738,1643001,000
2023-03-03TMX73.8674.6872.6273.94-0.39416,9283,18273.8074.00245,79623,80024,69613,3401,30537,31811,43251,0251,200
2023-03-02TMX70.6374.5370.3074.333.10312,7962,55773.7974.50214,05623,70024,2405,5621,49916,8514,61814,010900
2023-03-01TMX68.8172.0168.8171.232.40358,9312,77770.9271.23216,43823,51534,3946,4002,25331,1935,46533,254300
2023-02-28TMX67.8268.9067.7168.831.33369,4702,23668.5368.94212,79414,17220,2959,10079316,6903,21730,189700
2023-02-27TMX67.3967.7766.7867.500.68148,1541,29067.2967.77103,8956,70013,9452,8006007,1143,6367,941300
2023-02-24TMX63.8866.8963.4466.822.22186,7391,71166.1367.00135,7219,7005,9006,5001,02613,4184,0006,610100300
2023-02-23TMX65.1465.5964.2364.60-0.15136,5571,27164.3764.82107,7575,7006,9006,3004964,0581004,669100
2023-02-22TMX64.3965.5664.0964.750.03216,3141,95964.6165.05155,0319,59215,88614,30077012,1251,6835,214600
2023-02-21TMX64.1065.3064.0664.72-0.36216,8611,85064.4964.93147,1128,8009,83114,2001,29616,7253,84813,565300300
2023-02-17TMX66.6966.6964.5365.08-1.89269,5652,51064.7665.24201,71913,50012,5016,50083519,5883,8238,765300600
2023-02-16TMX67.0967.8266.4966.97-1.12285,3012,39266.6467.22195,29214,5357,79313,5008,92120,9553,13916,344600400
2023-02-15TMX67.9568.3667.0468.09-0.36197,3081,63967.9168.36148,2378,8005,9593,0001,76712,4041,76112,123300400
2023-02-14TMX67.5068.6266.9568.450.52248,4092,02268.2468.65180,64613,10112,8615,9001,49114,7422,51813,834500300
2023-02-13TMX68.3869.2267.7967.93-0.55167,1671,39767.6668.3194,8667,53810,9513,70061616,4802,75828,798200
2023-02-10TMX67.9468.8767.2768.48-0.11263,7422,11468.2068.66171,94210,90012,0196,3002,24947,5282,0237,764200500
2023-02-09TMX70.3371.4468.2568.59-1.96303,0462,36668.3768.99203,42914,26613,9646,5001,38720,4811,40037,933900
2023-02-08TMX70.0071.5269.0470.550.41544,0673,95970.5070.85313,02239,30026,37310,8001,41953,3076,91024,6441001,200
2023-02-07TMX68.2270.5068.1270.141.62482,3033,79669.9470.34289,86931,80022,6178,6002,13733,7774,78779,189100100
2023-02-06TMX67.1169.3666.9468.521.10457,8753,81568.3268.75265,03530,90022,04019,5008,79030,2399,7522,70059,0021,500300
2023-02-03TMX61.0168.5861.0067.424.60677,4415,49367.1167.50417,95360,45850,70615,9003,65547,7919,13949,643600500
2023-02-02TMX64.8065.7662.3062.82-2.36406,4433,06662.6063.85223,99824,40030,2007,80066250,14414,04011,20037,051400
2023-02-01TMX63.2365.5862.4465.182.20716,3135,13964.4665.37413,191103,47447,0587,9003,02670,5009,85445,2001,000600
2023-01-31TMX61.7563.2661.3862.981.26363,9042,42762.7163.05229,76315,00014,0125,00090038,6003,06047,930700300
2023-01-30TMX60.8362.2360.4461.720.07316,1562,29761.4761.90198,86814,90015,87912,30051622,78312,26225,418200
2023-01-27TMX60.2762.1860.2761.651.40272,1631,88861.4761.85153,56415,60015,2004,0001,52725,9153,53650,050200
2023-01-26TMX60.0160.7459.5060.250.91127,7251,11360.2060.4473,7217,3008,7001,8005498,0411,00021,866200
2023-01-25TMX58.8260.0558.7159.34-0.83193,1191,39459.1959.60114,78114,3007,9892,2003545,0021,08535,366200100
2023-01-24TMX60.3561.0559.8560.17-0.53190,3551,76660.0060.39143,0636,59910,9002,30060312,9953,7598,453100
2023-01-23TMX60.8161.1460.0860.700.01168,9761,48360.4960.86123,0038,80014,0103,1001,03514,4231,4962,288
2023-01-20TMX59.8661.0358.9460.690.95230,9721,96660.5060.83162,21313,9007,3004,8001,26424,4135,64010,045100100
2023-01-19TMX59.2259.9458.6859.740.07151,3421,43359.5759.98107,8995,6017,4002,7001,4838,2002,82813,110200300
2023-01-18TMX60.1261.6559.6759.67-0.02376,1752,13459.4459.92320,75113,90212,5162,40057112,0332,7049,875
2023-01-17TMX59.8160.1659.1959.69-0.05142,4211,35459.5959.80105,8705,60010,1162,3005466,6201,8325,837100
2023-01-16TMX59.6559.9258.7659.74-0.0568,00158459.5259.7755,1435001,8001,000832,7003205,640
2023-01-13TMX59.3959.9259.1559.790.06352,1402,65659.6159.97232,13917,20018,9585,8001,25243,1504,58412,656100300
2023-01-12TMX58.7759.8357.9659.731.33243,5962,00259.0959.94149,42911,71621,6612,70044423,6198,58620,166400
2023-01-11TMX56.9958.5756.9758.401.72447,5183,53757.6558.60310,98022,08027,3615,30097728,13416,01228,495500
2023-01-10TMX56.5957.5056.2656.68-0.65422,0873,60156.5756.90297,74420,40027,2205,20093341,3097,71814,851100
2023-01-09TMX55.8457.4755.7957.331.62362,1822,57656.8557.50210,94821,29417,8067,6002,04440,6004,85750,624300200
2023-01-06TMX52.3655.7552.3655.713.72341,1912,50654.4755.89233,25133,7706,8335,2001,35425,7669,81722,264600
2023-01-05TMX49.9452.0449.7151.992.05145,8231,20251.3452.20109,8219,4985,8003,8004496,6023,9414,914200
2023-01-04TMX50.5350.8549.7749.94-0.79152,6861,43449.7550.20113,90913,5006,7793,3005526,3004,8803,078100
2023-01-03TMX51.2252.5050.5050.73-0.53160,3521,44150.5950.89121,7709,6007,5442,5004655,1945,4707,117
2022-12-30TMX50.6851.5450.1451.260.72181,9081,52351.0451.47133,9589,3729,4873,90025214,3126,0783,982100
2022-12-29TMX49.5250.7949.5250.541.32143,4051,26850.3150.6290,86221,7346,5965,2001,0746,3008,6432,342
2022-12-28TMX49.5950.0849.0949.22-0.92132,9661,13049.2049.5091,87510,2962,2843,9003695,6006,17910,726100
2022-12-23TMX50.0750.1449.4250.140.4079,58371849.9250.2755,1216,4083,2001,8001,2013,7003,0864,252100
2022-12-22TMX50.3650.7848.7449.74-1.13141,5641,27949.7049.90102,6795,0007,2104,3002569,7002,2118,364
2022-12-21TMX49.2551.0149.2550.871.98149,2561,40150.3850.97109,71617,5003,5003,0003385,0005,4233,745100