18:05:21 EDT Sun 24 May 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
2020-05-22TACB22.3523.6521.5622.48-1.627,602,71239,70322.3322.485,376,872288,515216,52790,50064,193936,099426,469173,7542,200
2020-05-21TACB24.0024.6820.9624.106.2913,962,50074,55823.8824.109,035,239395,403257,260172,800178,4202,281,5831,275,949303,408
2020-05-20TACB18.8519.3116.8217.81-2.596,405,04033,57117.8117.823,977,100207,704279,62451,60065,618927,713679,422175,0644,600
2020-05-19TACB26.3826.7919.5120.405.0512,300,64772,45620.4020.438,190,532423,602283,68197,500174,3521,504,9341,272,277319,0122,600
2020-05-15TACB11.6916.7410.9715.356.1523,708,533121,92115.2215.3517,962,148804,855958,769279,000165,9531,351,1781,619,631525,2979,700
2020-05-14TACB7.869.707.509.200.915,192,34019,9769.209.303,849,298197,054246,84928,900102,009295,269338,994128,775200
2020-05-13TACB8.848.907.898.29-0.793,960,43317,4248.208.292,552,754176,517212,93013,30086,765421,719415,45063,067100
2020-05-12TACB10.1110.239.029.08-1.372,972,83312,2389.029.081,976,986221,160202,54738,50073,139195,246136,073122,092100
2020-05-11TACB11.0911.399.8610.45-0.472,001,7859,54010.3510.451,558,88591,65042,44611,30063,94363,301108,93252,2171,700
2020-05-08TACB0.960.960.910.91-0.0516,959,04211,1980.910.938,734,0271,492,9882,119,7991,140,100846,399739,4501,400,082175,051
2020-05-07TACB0.990.990.960.96-0.035,969,7325,2720.960.972,605,300655,300794,204546,000323,000279,075559,66397,724500
2020-05-06TACB1.001.000.970.997,196,7515,8490.970.993,221,205791,733611,580666,500481,332307,250671,80784,850
2020-05-05TACB0.991.010.980.99-0.016,215,3835,5720.980.992,792,137738,405471,250523,300397,814615,105478,51194,198
2020-05-04TACB1.001.020.971.00-0.015,711,9286,8820.991.002,756,465528,757478,369550,500268,197671,800312,67187,165500
2020-05-01TACB1.021.020.981.01-0.018,778,9558,6901.011.023,670,715996,695845,680661,600701,940885,561511,376261,651
2020-04-30TACB1.051.051.021.02-0.048,782,95310,0651.021.033,585,6321,119,5711,074,000611,900560,105659,700590,395408,2641,200
2020-04-29TACB1.041.071.031.060.0212,976,34911,7911.061.075,444,8611,819,0461,045,245335,800698,8401,677,189866,846822,3809,500
2020-04-28TACB1.101.111.011.04-0.0311,201,4269,7831.041.055,163,8841,294,2221,048,400405,000708,0981,164,861663,942660,2851,200
2020-04-27TACB1.031.111.021.070.0420,096,68810,6281.071.089,100,4352,860,2261,783,8501,154,900947,7172,563,352927,787585,065400
2020-04-24TACB1.011.030.981.030.0211,100,6818,0051.011.034,669,6012,371,694418,500761,400667,6621,139,442405,494623,345200
2020-04-23TACB1.021.040.991.01-0.019,066,5979,6351.001.013,250,6601,009,056627,4001,383,200483,1511,214,800399,640648,374200
2020-04-22TACB1.031.041.001.028,050,3816,5461.011.032,627,699805,654558,300786,700427,9691,249,140553,930803,958100
2020-04-21TACB1.001.020.981.028,459,9468,1771.011.023,490,8971,176,229584,097555,900491,543944,803298,432631,421300
2020-04-20TACB0.971.040.951.020.0517,628,6099,7491.001.027,634,4692,769,7441,880,000775,0001,294,3311,458,8161,003,703587,2914,000
2020-04-17TACB0.951.050.950.970.0416,506,7619,4200.971.007,676,8172,260,3611,753,864639,5001,873,724964,776961,100292,589500
2020-04-16TACB1.001.000.920.93-0.0614,100,2279,4710.930.956,330,9991,848,1921,372,366760,0001,573,350747,3971,113,210306,9622,500
2020-04-15TACB1.031.040.980.99-0.0616,230,87012,7450.991.007,596,7162,320,5971,440,300591,5001,178,4551,321,052975,412357,2181,600
2020-04-14TACB1.081.081.031.05-0.0117,108,1779,9201.041.056,965,1272,833,7771,419,700336,3001,223,3112,708,670990,605465,5256,100
2020-04-13TACB1.111.151.021.06-0.1639,456,80121,0651.061.0718,413,6374,660,3794,496,4001,544,5002,886,6344,172,3451,853,642965,733
2020-04-09TACB1.221.301.1951.220.0217,656,11513,2151.221.238,244,4542,179,3511,554,400425,8001,122,1982,548,900660,961656,821900
2020-04-08TACB1.141.221.121.200.0821,877,65914,4981.191.209,808,4523,168,1732,445,226580,5001,343,4632,205,480719,7381,215,962700
2020-04-07TACB1.181.181.111.1217,840,36413,3401.121.137,144,9972,398,1431,702,5751,822,4001,259,9411,647,402981,605637,3071,000
2020-04-06TACB1.201.221.111.12-0.0121,465,14217,4781.121.139,443,2362,763,2691,986,5371,040,4002,060,2901,757,946906,823762,869400
2020-04-03TACB1.201.231.111.13-0.0616,942,07812,8991.131.148,231,4421,811,8511,517,800547,8001,382,3042,019,535643,007650,7704,600
2020-04-02TACB1.181.291.141.190.0320,830,40415,0621.181.1910,659,2492,603,7472,089,800812,6001,322,1261,940,829967,705220,078300
2020-04-01TACB1.241.261.111.16-0.1021,063,36117,3141.161.1710,726,5652,471,8151,746,5471,135,100959,4651,638,7301,042,152939,974
2020-03-31TACB1.281.401.251.26-0.0324,464,84020,2671.261.2812,758,3322,900,0962,397,3311,340,700848,6411,974,4631,401,965691,342200
2020-03-30TACB1.461.461.211.29-0.1730,507,65221,3401.251.2915,240,3463,843,3743,361,3821,320,8001,696,0352,493,6771,332,279927,2473,100
2020-03-27TACB1.501.581.351.460.2054,266,83838,5591.441.4627,639,6466,395,6185,844,2001,291,7002,065,1354,735,8972,609,5023,103,9751,600
2020-03-26TACB1.091.411.081.260.2055,389,99933,6101.261.2827,518,9276,492,2395,597,7003,150,2003,039,1393,638,5792,984,4062,480,0692,300
2020-03-25TACB1.051.151.001.060.0130,084,07919,1031.051.0614,097,1453,537,0553,667,8541,421,2002,497,8762,448,1251,253,9051,044,96822,900
2020-03-24TACB1.081.081.001.050.0522,819,56114,6461.031.058,993,8872,387,7912,723,5121,627,4001,013,8702,425,8101,134,4102,341,737700
2020-03-23TACB1.161.160.961.00-0.0532,195,54021,2440.951.0014,008,8602,913,1394,384,7001,598,4001,592,9813,517,1151,221,4812,775,161400
2020-03-20TACB1.001.201.001.050.0836,118,75618,1681.041.0516,371,9693,241,9502,970,0702,816,0001,416,3765,886,5911,488,4351,554,82110,500
2020-03-19TACB0.911.020.900.970.0720,482,22110,7870.960.979,766,1763,008,4922,097,203830,0001,425,2561,521,0701,291,317460,968
2020-03-18TACB0.971.010.880.90-0.1117,622,98417,0930.900.928,330,3352,594,6511,809,595652,1001,241,1801,070,686931,464851,3521,700
2020-03-17TACB1.031.050.951.010.0218,805,04910,9741.001.018,234,3322,952,3002,554,147628,000609,8782,051,7551,200,581408,2421,000
2020-03-16TACB0.981.070.960.99-0.0821,886,73423,4240.991.009,199,1433,459,7831,990,826731,0001,233,5782,218,2042,060,678824,068
2020-03-13TACB1.051.110.981.070.1122,494,21214,3661.071.088,578,9574,001,1752,683,346638,0001,184,5812,710,0651,758,646640,484
2020-03-12TACB0.921.020.870.96-0.2133,760,25126,4660.960.9818,169,7352,524,8523,569,365543,1002,241,7072,897,3482,295,4841,209,4951,200
2020-03-11TACB1.291.341.161.17-0.1616,618,41415,5491.171.187,919,3391,211,4411,355,400763,900586,9482,745,697836,654961,494500
2020-03-10TACB1.421.451.311.330.0421,864,07918,8781.331.357,818,8624,835,3701,310,355470,400277,3954,577,4331,077,258983,426900
2020-03-09TACB1.251.471.211.29-0.2720,951,24520,3321.281.3011,257,7251,785,1782,001,874271,100423,7982,711,2891,328,865691,170500
2020-03-06TACB1.721.731.531.56-0.2114,137,12915,7281.561.577,025,3021,339,9101,328,800399,600256,2182,215,209715,701648,370
2020-03-05TACB1.811.851.761.77-0.099,770,51113,0171.761.785,611,876837,710626,700363,100169,0581,231,014442,694327,494900
2020-03-04TACB1.801.901.771.860.0911,555,50713,9871.861.876,150,381860,983715,800585,500148,6601,877,808606,940521,1231,900
2020-03-03TACB1.821.861.751.77-0.0411,095,87616,2411.771.794,573,6042,629,796655,900372,600424,7511,445,616428,288384,6601,200
2020-03-02TACB1.881.891.751.8111,852,44715,7701.791.826,112,811896,7561,076,424325,400311,7231,697,977587,162728,5531,800
2020-02-28TACB1.831.891.771.81-0.1433,003,30424,9231.811.8223,321,7881,805,7231,380,4601,220,800609,3182,826,8001,020,419537,5131,500
2020-02-27TACB1.952.041.801.92-0.0914,764,29621,5571.951.976,425,5231,910,7061,058,332848,900196,1132,629,451801,527601,0952,500
2020-02-26TACB1.982.091.9752.0110,963,30413,7382.002.015,614,2361,144,825925,400297,200107,0011,846,175621,903314,8602,400
2020-02-25TACB2.092.111.982.01-0.0711,753,77415,5532.002.016,150,9801,008,928924,112470,600283,9871,437,347576,350491,3421,100