04:11:16 EST Tue 21 Jan 2020
Enter Symbol
or Name
USA
CA



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
2020-01-20TPL10.7410.7510.5810.750.0441,03222610.6510.7528,3042,4002001,6005906001,0175,500
2020-01-17TPL10.8410.8410.6210.710.2161,80423310.6210.7530,9753004001,1005553,50027515,869
2020-01-16TPL10.4110.8410.4110.500.0776,54541410.4910.6050,2972,9004,6672,0009042,8001,5088,124100
2020-01-15TPL10.5410.6910.3010.43-0.02104,64650410.3910.6371,7541,9004,8002,8008508,4002,0157,292600
2020-01-14TPL10.6110.6110.3210.45219,48730510.3910.50146,6511,78672390074222,40010042,685
2020-01-13TPL10.6010.6010.3610.400.0875,71022610.4010.4924,6635,30030070041190046427,725
2020-01-10TPL10.3510.3710.1910.32-0.055188,69817710.2510.3232,5058,900300400655,3001,287127,406
2020-01-09TPL10.3310.4010.1210.370.07109,11622210.3510.4054,3822,8005001,20038711,50016036,007
2020-01-08TPL10.4010.4910.2210.30-0.08303,19326610.2910.37279,8223,3003001,0001191,6002097,733
2020-01-07TPL10.3910.44510.2310.380.03255,37225310.2710.40213,9791,00020050057830016038,037
2020-01-06TPL10.2210.4710.1410.350.21131,18049810.2110.40102,9734009901,8006548,8001,66511,509
2020-01-03TPL9.9510.259.9510.140.17563,80632210.1210.1948,2955003003,1001974,2006854,327
2020-01-02TPL9.939.999.869.9650.07522,079939.9510.058,8443001001001225,5008164,894
2019-12-31TPL10.0610.079.829.89-0.1625,4471139.859.9023,46565600752
2019-12-30TPL9.9010.059.9010.040.0540,4561629.9810.0518,0542,0001001,1009429417,914
2019-12-27TPL10.0710.179.909.99-0.0362,6702939.9610.0038,02080079520037016,1504205,915
2019-12-24TPL9.9310.209.819.990.1228,0441429.8910.0820,8647001,3003,700232495217536
2019-12-23TPL10.0010.179.829.870.01156,3913189.839.8766,2801,1003,2001,6002966,75414243,40033,619
2019-12-20TPL9.849.979.739.860.01106,2133879.849.8660,0401,50090040017,00050025,873
2019-12-19TPL9.809.859.7559.850.1136,9771739.829.8525,5131,4001001,2002855,3002552,924
2019-12-18TPL9.719.849.629.740.0832,3442119.729.8121,1254006004003756,0502753,119
2019-12-17TPL9.329.929.109.660.48110,0206599.559.8569,8059,6006002,00061315,32399011,089
2019-12-16TPL9.149.459.119.180.0343,8242929.149.2336,1211,8006001,1005302,350275848200
2019-12-13TPL9.049.228.989.150.1968,2603969.059.1542,2172,0003,6008006656,30056511,913200
2019-12-12TPL9.029.048.968.960.0431,1101798.969.0519,5287007005001602,3104506,762
2019-12-11TPL9.249.248.928.92-0.3220,7961288.929.1815,7061,6002007471,77275696
2019-12-10TPL8.999.258.839.200.2171,2703159.119.2458,0681,7002,1009003664,6961,1202,320
2019-12-09TPL8.818.998.818.990.3039,8682008.848.9933,4311,1001,1001003832,513701,171
2019-12-06TPL8.588.858.588.690.1236,5142208.668.8131,0151,3001002002569799401,724
2019-12-05TPL8.418.658.408.570.0739,3521358.538.5734,2772005003002502,4001,425
2019-12-04TPL8.448.698.378.490.0239,6761988.498.5832,2011,2006008005647303,581
2019-12-03TPL8.358.598.248.470.0146,7211948.298.4929,9431,9002,7008002759552209,928
2019-12-02TPL8.408.468.118.460.2137,1832518.408.4627,5031,6001,4958001,0151,9757002,095
2019-11-29TPL8.448.518.118.26-0.2437,5911528.208.2922,6971,9006,5201002,1362,7251101,403
2019-11-28TPL8.528.648.508.50-0.1324,5391198.458.6021,2851,0001001271531241,750
2019-11-27TPL8.588.658.308.630.2842,9741658.608.6535,9372,6001001,2001601001602,717
2019-11-26TPL8.578.648.028.35-0.3076,0413498.348.4560,0912,1003,3003,9002792,450503,871
2019-11-25TPL8.778.778.508.650.0149,5722228.588.6542,8362,9001,300722721012,091
2019-11-22TPL8.468.8058.448.640.1050,5141838.648.7845,0501002,800223510341,797
2019-11-21TPL8.758.808.278.54-0.1852,5242538.428.5846,5842,9008002253701001,445100
2019-11-20TPL9.179.178.578.71-0.3588,3712878.688.9273,9695,1007053003901,6525385,717
2019-11-19TPL8.809.128.709.060.2466,2153669.069.1850,8604,1007001,500756,3753001,905400
2019-11-18TPL8.548.928.458.820.3576,9154888.758.8658,8023,7003,8003001505,4853554,323
2019-11-15TPL7.948.657.938.470.51121,1136098.388.5085,0585,20010,4001,2005451,83564016,235
2019-11-14TPL8.188.187.737.96-0.0699,5224537.828.0061,4444,5003002,20047014,3906515,653500
2019-11-13TPL7.718.097.568.020.44131,6776017.868.0376,2737,60030030021223,0861123,895
2019-11-12TPL7.707.707.387.580.00529,2121777.437.6519,8654001201001883,073755,391
2019-11-11TPL7.497.597.437.5750.12543,6421637.547.5922,8851,3001,4001112,2006115,485
2019-11-08TPL7.497.517.367.45-0.0453,5762207.367.4945,8346001002081,9008004,134
2019-11-07TPL7.447.497.437.490.0926,2571037.477.4916,060100802004,5501505,117
2019-11-06TPL7.517.527.307.40-0.0548,0291817.357.4833,3537003004036,5952586,420
2019-11-05TPL7.597.597.427.45-0.0983,1091997.407.5148,5751,40060020029022,650409,154200
2019-11-04TPL7.587.687.397.540.1276,6183427.467.5965,8082,200600800506,30050810
2019-11-01TPL7.337.507.107.420.1937,1631827.267.4931,2815009001,6001052502552,272
2019-10-31TPL7.667.667.037.23-0.3161,8092607.157.3150,6822,7002,1005004401,3009403,147
2019-10-30TPL7.887.887.467.54-0.2163,4961847.507.6340,9731,7001,7001,7006004,9001511,908
2019-10-29TPL7.507.987.407.750.3887,6653987.757.8569,9406,6003,1001,1009622,8274802,656
2019-10-28TPL7.207.487.207.370.2142,9001967.327.4436,3402,3008006001651,650715230100
2019-10-25TPL7.197.196.917.160.1371,1353067.097.2049,8536,2004,1001,7002751,6502,9254,432
2019-10-24TPL7.437.487.037.03-0.2170,1913657.017.1556,7211,1004,3007007904,6007301,250
2019-10-23TPL6.857.476.767.240.36139,2196647.237.31107,5306,3006,9009002,42510,7051,3202,939200
2019-10-22TPL7.027.026.646.88-0.0564,8413706.856.9443,8153,7002,7003001,0885,1009887,050100