Dark Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:55:39 EDT Wed 27 Sep 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
2023-09-26TPSK25.4825.7325.0925.16-0.29653,5293,41125.0725.35310,184123,28837,39920,7963,65156,6004,32347,0211,700
2023-09-25TPSK25.1425.4725.1125.450.30685,6522,51925.3325.53407,254129,41634,6558,1962,76828,0864,30261,542200
2023-09-22TPSK25.1425.1924.9425.150.19329,1831,62425.0425.27262,98612,80017,9284,7782,13318,5594,1014,367
2023-09-21TPSK25.1725.3924.9524.96-0.19651,5392,23324.8825.12369,222207,99424,0699,31992229,2002,1016,016100
2023-09-20TPSK25.1125.4425.1025.15-0.09507,3741,67525.1225.28374,77114,86124,9278,0631,3279,9002,20263,608100
2023-09-19TPSK25.7425.8725.1625.24-0.37378,5672,06425.1425.39263,60326,40826,88416,3312,18622,7771,80113,637
2023-09-18TPSK25.4725.7325.33525.610.25557,7443,39625.5025.68356,87322,00024,46422,3944,47981,7005,37733,067900
2023-09-15TPSK25.0225.4524.9525.360.231,216,3925,55425.2425.46857,79637,81872,01627,7134,225129,9619,90167,6701,600
2023-09-14TPSK25.3225.3224.6525.130.02639,2384,71125.0425.24369,92623,79946,59615,0201,846102,4728,07054,008
2023-09-13TPSK25.4325.5224.5025.11-0.23824,1545,31424.9625.24487,75349,90958,22024,3175,857135,8195,13112,50026,0991,300
2023-09-12TPSK25.2325.4525.14525.340.141,161,3495,07325.2125.45874,62368,21161,58112,0407,97785,9288,26231,9682,700
2023-09-11TPSK25.8025.8025.1325.20-0.50366,8512,53125.1125.42200,86354,26734,49112,0841,40943,9653,30014,568500
2023-09-08TPSK25.7725.8525.60525.700.02307,1642,30125.5925.85167,70019,05116,69918,0471,76146,7001,82019,666100
2023-09-07TPSK26.0426.2925.6725.680.16752,9922,88925.5825.73404,486195,66919,07822,3831,71136,4219,48434,2481,000
2023-09-06TPSK25.7925.8925.2525.52-0.33682,0374,91025.3825.61397,47955,41268,23123,2122,33381,7165,40232,1991,200
2023-09-05TPSK26.2026.2425.4525.85-0.31501,4053,37325.7325.93242,67497,55733,23521,9163,22935,4006,82243,407100
2023-09-01TPSK26.1226.2625.9726.160.31525,5853,66426.0626.20323,80932,46439,99516,7551,11557,5536,50138,315100
2023-08-31TPSK26.3326.3425.8025.85-0.33843,2074,03925.8026.39478,422109,40138,62413,2854,393117,5059,20053,3291,500
2023-08-30TPSK26.2826.3926.0926.180.03407,3832,76526.0726.28251,05956,83111,9849,2121,88126,8005,09425,535800
2023-08-29TPSK26.2126.3225.9826.15-0.01771,6873,42426.0526.25370,009251,77235,10415,0096,45156,8005,95020,8412,800
2023-08-28TPSK26.2826.4226.1126.16-0.04490,7922,28426.0626.26206,691174,83820,18310,23892728,2093,25141,9131,100
2023-08-25TPSK26.1026.2925.7026.200.26321,8822,38226.1026.20176,49722,90025,00122,2303,93834,6635,50026,2271,000
2023-08-24TPSK25.9426.2425.8625.94-0.15212,6631,71525.7826.10147,54515,70014,3054,3601,13914,9152,2017,293
2023-08-23TPSK25.9626.2125.6726.09-0.07592,2083,97325.9526.15348,11326,76246,4778,9192,87997,3308,90037,3951,300
2023-08-22TPSK26.4426.5626.0826.16-0.27604,6652,36426.0626.31187,147238,68032,20614,4511,41540,2005,80166,971400
2023-08-21TPSK26.7526.9026.3426.43-0.20325,9962,50226.3226.53178,60529,60022,10019,2662,90625,9003,87533,476800
2023-08-18TPSK26.3326.6326.1826.630.14482,4973,26326.5026.70253,98968,89725,37521,0681,69748,6004,10239,613
2023-08-17TPSK26.4326.6026.1726.490.19650,4753,23026.3826.63321,427185,88127,81727,6512,81847,1388,35024,171300
2023-08-16TPSK25.9626.5325.9626.300.401,169,0265,24826.2326.45425,952488,07051,76015,2134,14259,53517,10187,598100
2023-08-15TPSK26.2526.3125.8325.90-0.43601,6933,53825.8126.05284,212133,45238,08520,3122,53257,62517,60139,818
2023-08-14TPSK26.4126.4526.1426.33-0.08727,1543,02726.2526.49232,438327,19023,01626,1904,25035,3688,50129,2141,100
2023-08-11TPSK26.2626.5126.0026.410.161,114,2553,69326.3226.49282,810261,25129,90620,3053,845407,8709,81940,39580012,700
2023-08-10TPSK26.4126.5326.0326.250.07522,1263,46426.1226.33275,673111,51417,38729,1542,16642,3484,69226,935500
2023-08-09TPSK26.5026.6126.1626.18-0.211,667,9626,08026.1026.45815,729414,00349,05327,7636,613178,58911,701108,4692,600
2023-08-08TPSK26.0526.4125.9326.390.10509,0793,50326.2926.49251,38840,40018,76348,9692,40865,66014,20041,9251,200
2023-08-04TPSK26.2326.4526.0026.290.091,242,9975,13426.1726.39542,934295,90064,2958,3915,071227,67617,20161,7871,300
2023-08-03TPSK26.2526.4826.1226.20-0.021,277,3294,15526.0726.31408,131477,02558,81819,2683,477100,25824,50483,067500
2023-08-02TPSK26.2226.3425.8326.22-0.022,114,3804,25126.0626.35531,175219,71260,10413,8281,9931,205,73513,20050,3153,300
2023-08-01TPSK26.1426.3125.8526.240.03469,3552,95426.1226.39263,67546,49923,93210,9441,53594,7188,59913,629
2023-07-31TPSK26.2526.5025.9326.210.03803,7563,71426.1026.30545,92149,22037,80524,0673,52141,48910,70174,0921,000
2023-07-28TPSK25.6126.1925.4326.180.591,020,6915,69326.0626.25435,503255,80050,06518,9316,036100,11615,30171,2581,500
2023-07-27TPSK26.0326.1325.5425.59-0.33403,9832,67225.5025.59204,18186,01720,47115,7653,02326,4786,60018,9471,500
2023-07-26TPSK25.7426.0525.6025.920.01309,7322,07225.8326.03140,62312,11523,98113,8402,17358,9263,00041,797300
2023-07-25TPSK25.8526.0725.6625.910.11856,7693,78125.8126.00483,75175,45437,28323,5811,20953,9007,08261,60069,668400
2023-07-24TPSK26.1626.1625.6725.80-0.221,566,0375,94525.6925.90450,540833,07133,42830,4234,78667,80716,19688,920500
2023-07-21TPSK26.8726.9026.0026.02-0.743,645,7456,62925.9326.211,429,0891,542,05283,30523,6114,595212,36922,21232,500151,5122,000
2023-07-20TPSK26.4626.7926.4326.760.391,293,3053,96026.5926.87859,46567,40733,67115,8393,01895,9645,835182,4011,400
2023-07-19TPSK26.2626.7126.0426.37-0.171,440,6515,22726.2126.47477,299539,42357,94626,4223,560185,38611,29595,1603,700
2023-07-18TPSK25.6126.6225.4526.541.011,536,8316,15926.2326.56786,486260,56343,37014,0494,62590,3039,16983,200164,444300
2023-07-17TPSK25.1225.6124.8825.530.461,059,0383,66725.4025.62542,992115,87633,7747,2403,387291,63810,4237,50029,810800
2023-07-14TPSK25.4525.6725.0425.07-0.39914,5713,30425.0525.21521,36362,53655,40115,3003,587146,91510,40058,8931,000
2023-07-13TPSK24.9325.5324.8825.460.58621,5382,45725.2225.55272,546198,06731,8479,2751,34071,6006,02424,408
2023-07-12TPSK25.0825.0824.6924.880.02524,5572,25924.7924.98167,011139,09026,79014,2112,55036,6256,50168,8211,100
2023-07-11TPSK24.9625.2924.8424.86-0.021,020,7513,25624.7625.09280,468467,73237,17814,0482,489118,07111,10066,0701,000
2023-07-10TPSK24.2324.9324.0424.880.531,710,7873,81224.6524.89429,379201,82842,43022,78824,564231,66014,60110,400721,5021,600
2023-07-07TPSK23.7024.5923.61524.350.53859,6824,00124.3524.45345,818201,24154,4198,8025,209147,30013,00040,127500
2023-07-06TPSK23.3823.8823.3823.82-0.041,047,9973,83623.5623.93378,336216,98042,2647,5993,803301,8759,70153,289700
2023-07-05TPSK23.5023.9023.4623.860.51838,7973,08623.6923.99469,33928,20544,3948,19224,661234,1008,40017,771200
2023-07-04TPSK23.1723.4822.9723.350.19284,1631,47023.2723.45153,19810,10825,4932,8062,52462,0081,90016,9461,300
2023-06-30TPSK23.3323.48522.9923.16-0.02722,7404,18223.0923.28431,009121,75340,65515,4623,57752,20019,85128,8061,700
2023-06-29TPSK23.1423.2622.9423.18-0.12471,9723,07423.1523.28257,72135,40235,8004,3781,47680,75411,20440,398
2023-06-28TPSK23.3423.5623.1023.300.01575,0402,97123.2023.43276,39833,67641,6186,3691,537155,4888,57332,183800
2023-06-27TPSK23.2323.3722.9323.290.20533,1713,31423.2023.32309,41978,14518,5058,3373,19886,79413,25012,671100