12:48:21 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-13TPL9.7410.179.7210.110.4440,45620210.0410.1332,975600840502894,2021,500
2019-09-12TPL9.689.689.559.670.1583,312969.589.7050,05510032,144169744100
2019-09-11TPL9.379.739.379.520.2719,2861009.459.6315,561100400470701,400785500
2019-09-10TPL9.329.569.219.25-0.2127,1111629.259.5523,58460043050802,267100
2019-09-09TPL9.759.759.359.47195,9241399.439.64191,5316001,041100895009631,100
2019-09-06TPL9.409.689.369.470.0736,9391739.459.5331,8401,6071,53080150100932700
2019-09-05TPL9.389.419.289.400.0912,962599.319.4910,970100853001511,156200
2019-09-04TPL9.399.419.309.31-0.0724,3691279.309.4014,3262,3009505851703,5002,238300
2019-09-03TPL9.509.599.389.38-0.0738,6011369.389.5120,5011,7009001,150501,50070011,600100400
2019-08-30TPL9.479.589.409.45183,4101049.439.57156,8766009006354902001,40921,800100400
2019-08-29TPL9.609.609.459.45-0.0517,766909.459.5914,7461001,050530280500260300
2019-08-28TPL9.509.619.239.50-0.1020,085989.449.5913,1001,4006906001602,300935900
2019-08-27TPL9.959.959.509.60-0.1537,0261229.549.6820,7568002,9251951955003,6807,975
2019-08-26TPL10.0410.049.699.70-0.2124,8541239.6610.1110,9154006,7009801097004,650400
2019-08-23TPL9.9910.069.759.91-0.1022,0201239.9010.1319,5501,00030026026060050
2019-08-22TPL10.0510.159.7810.01-0.2439,5151329.9610.0528,3265,5703901602003,669500700
2019-08-21TPL10.5010.6310.1710.25-0.1794,1449510.2010.3028,7007004,7005089458,300800
2019-08-20TPL10.4410.7510.2810.42-0.0723,15314710.3610.4915,8201,6003761261004,331100700
2019-08-19TPL10.1410.5910.1410.49-0.0225,40813110.3310.3720,3605063005061001,4362,200
2019-08-16TPL10.3510.5110.0810.400.2016,34911410.3610.548,6714001,180802,1002,3181,600
2019-08-15TPL9.9210.599.6410.200.3427,57016110.1910.3620,1344001,800300501,0001,4862,400
2019-08-14TPL10.4310.439.869.96-0.4144,6482569.7010.1430,9634003,9001001355,6503,500
2019-08-13TPL9.9710.439.3110.431.42249,97428310.1710.45237,3741,0002,2001501102,0003,6263,514
2019-08-12TPL9.609.608.869.00-0.5876,3162669.009.1034,7786,40020,0758552458,1004,5631,300
2019-08-09TPL9.709.709.579.580.0712,069599.579.704,4003001,6502252004,794500
2019-08-08TPL9.809.809.429.55-0.2530,9071569.469.6019,6881,9003,8903302202,7001,1791,000
2019-08-07TPL10.0510.059.809.80-0.3615,927979.799.9210,0568009254751553,400116
2019-08-06TPL9.8110.169.8110.160.1313,8321119.8510.168,1202001,86817852,000642900
2019-08-02TPL10.0010.049.6810.040.0427,9511859.8910.0217,5005001,5003391092,4003,3034001,900
2019-08-01TPL10.1610.169.9110.03-0.1315,40610810.0010.1311,2181,6001841041,400500400
2019-07-31TPL10.0510.2210.0210.160.066,2484810.0410.245,143300300818110043200
2019-07-30TPL9.9010.379.8510.160.2932,82514610.0510.4018,5446009,7503701131,0002,148300
2019-07-29TPL10.1710.179.759.87-0.09143,3871389.8410.2020,334100108,1701,50920440010,8701,800
2019-07-26TPL10.0510.099.969.96-0.0733,7061259.9610.0925,3989051,310151,3008783,900
2019-07-25TPL10.1610.169.9510.03-0.1356,91210310.0210.1410,75313,21535501,0006,35925,500
2019-07-24TPL10.1310.2410.0210.160.2128,85512310.1010.2014,845313401531,5001,00411,000
2019-07-23TPL9.9210.029.919.94-0.0338,580709.919.9929,0201,200800325856,250900
2019-07-22TPL10.3010.319.919.91-0.1418,4831129.8510.1512,8106001,500201201,0002,033400
2019-07-19TPL10.3110.3210.0510.05-0.2610,6994610.0010.247,2105101102,069100700
2019-07-18TPL9.9510.399.9510.390.4040,8017110.2010.4010,8011,5001,2003505010090025,900
2019-07-17TPL9.8310.159.809.990.17139,1813079.9910.1037,14830029,1501,9851352,26368,200
2019-07-16TPL9.899.899.729.820.0771,8581999.759.8938,08310,78634032621,723600
2019-07-15TPL9.699.809.699.750.15114,4222669.729.8140,4155,40038,3283,2742379,40010,2507,118
2019-07-12TPL9.759.759.519.60-0.1632,4351519.519.7518,7012,9002,4004002704,8001,9641,000
2019-07-11TPL10.0510.059.679.76-0.1938,1191469.709.8015,9751,3001,8001311311,8002,08114,901
2019-07-10TPL10.1210.229.959.95-0.1335,7241789.8410.0824,3363,500347477,194300
2019-07-09TPL10.3910.3910.0510.10-0.1222,57913110.0210.2215,1252,3004221222,2102,400
2019-07-08TPL10.2710.3410.0010.210.3443,21822610.1610.3024,8613,2008205803008,0571005,300
2019-07-05TPL9.5810.019.589.870.2828,8111699.869.9813,1606,3003,275906434001,9432002,800
2019-07-04TPL9.659.6559.509.59-0.0817,9361129.559.6011,4204,0442924363001,144300
2019-07-03TPL9.689.789.569.680.019,772659.669.733,5026755062511004,538200
2019-07-02TPL10.4710.479.519.67-0.0556,1451689.629.7118,8924,50070220260026,4734,776
2019-06-28TPL9.759.849.619.7039,4962139.629.8122,0201,8004,8812,8221032,7004,270900
2019-06-27TPL9.909.919.669.68-0.2243,6151649.609.7931,6001,5002,8757021772,3003,661800
2019-06-26TPL9.679.989.329.900.1479,0463009.8010.0048,5222,00010,3851,8967812,00012,762300400
2019-06-25TPL9.9910.039.769.76-0.2165,9721719.759.9832,3704,2006,9297325426,40012,2992,500
2019-06-24TPL10.1010.1959.939.96-0.1674,5562599.9510.0058,5991504,5001,9804902007,6371,000
2019-06-21TPL10.2910.299.9010.120.12166,14923610.1010.14136,2266,6007,400500508,8005,5731,000
2019-06-20TPL10.1010.1210.0010.0019,06111610.0010.0511,8923,2694521683,280
2019-06-19TPL10.5710.589.909.99-0.40145,4333299.9910.0055,5632,50064,6351,6704552,30015,8103002,200
2019-06-18TPL10.1410.4710.1410.390.0222,93111010.3810.4718,4765251,5503601105001,310100
2019-06-17TPL10.5010.5510.3310.37-0.1610,7108410.2610.576,928400576153912,400