07:01:38 EST Wed 03 Mar 2021
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
2021-03-02THMMJ13.4114.1313.1013.15-0.121,241,5224,36613.1013.16723,20117,521117,64159,90016,625150,200139,08913,591
2021-03-01THMMJ13.0913.4613.0113.280.50496,9462,36313.2513.29305,24980,2557,6009,09253,20028,7838,578
2021-02-26THMMJ12.7513.2412.5812.78-0.051,026,5153,90012.7712.83494,24177,11892,66619,00029,116165,40072,85157,3512,500
2021-02-25THMMJ13.7213.7212.7112.85-0.87775,9614,00912.8012.92501,22340,200100,8657,2003,86177,60020,23323,016
2021-02-24THMMJ13.2713.8013.0913.720.56762,3943,43213.6413.76462,38363,77599,3369,0004,45079,70027,13913,518
2021-02-23THMMJ13.1213.1911.9813.18-0.592,276,9068,12913.1513.191,183,526185,150160,60725,40038,011473,613105,39546,2101,400
2021-02-22THMMJ14.0414.2613.7713.77-0.61634,4543,45513.7613.80325,37541,101103,8028,1007,62963,40023,70547,107
2021-02-19THMMJ14.0014.45513.8214.380.531,323,6763,24214.3414.38279,51149,800160,53412,5003,035761,08329,77620,325
2021-02-18THMMJ14.9815.3513.8013.85-0.99900,2734,48613.8213.85571,59575,950108,95813,6008,60764,40032,16614,794
2021-02-17THMMJ15.0715.4014.5914.835-0.695813,3875,27714.8014.85438,37651,826127,19017,1007,04876,40057,73426,828100
2021-02-16THMMJ14.6515.6614.5415.531.402,135,7558,18615.4815.53838,300121,301226,36214,80033,095745,405107,34826,286
2021-02-12THMMJ13.6515.1513.3314.15-0.193,294,45212,97714.1214.161,866,009225,702236,63123,90050,488620,300184,31439,233
2021-02-11THMMJ18.0618.0814.1814.34-4.604,621,63320,62314.3414.352,496,866589,992531,31679,60052,965336,200256,863141,3951,800
2021-02-10THMMJ19.5320.3816.8618.942.325,277,99422,34318.9318.962,971,563605,698579,16330,900115,506454,800268,500123,173
2021-02-09THMMJ15.2416.8715.1616.621.924,059,72914,71416.5916.622,315,145380,861317,79726,20057,821455,399337,87491,801
2021-02-08THMMJ13.8314.7213.8314.701.001,515,9075,86814.6614.70775,852151,750189,49834,80019,821201,90087,78441,168
2021-02-05THMMJ13.9313.9613.5513.70-0.13755,7583,31613.7013.74369,68770,000102,09011,4001,216132,39332,36825,438
2021-02-04THMMJ13.7714.1013.3513.860.09907,3574,46713.8013.87457,57688,948103,13023,4006,710141,87555,42910,932
2021-02-03THMMJ12.9914.1212.9913.771.372,766,5999,41013.7713.801,297,775246,502386,45543,50028,343352,522173,998176,194
2021-02-02THMMJ11.5312.4611.4912.400.981,480,0584,93312.3612.43751,545170,050201,15513,50013,117174,00064,12750,304100
2021-02-01THMMJ11.2911.4911.1111.420.21527,2052,18411.4011.42236,39043,90076,7638,8005,66599,40021,28026,272
2021-01-29THMMJ11.3111.7011.1111.20-0.28759,0342,79011.2011.24396,03291,51897,97816,3009,298100,10034,9167,127
2021-01-28THMMJ11.3111.8011.2511.460.185668,9802,93311.4011.50324,71167,80077,14710,60017,371108,00025,59927,016
2021-01-27THMMJ10.9911.6210.8211.270.11899,3763,78511.2511.34468,052105,531122,22214,50022,864110,76036,9319,384
2021-01-26THMMJ10.7311.3010.7211.150.461,068,4173,13311.1511.19588,220113,41575,2464,70020,551156,45258,68329,042
2021-01-25THMMJ11.0211.1310.5510.67-0.43904,1942,42010.6610.74323,34563,04490,96013,0007,96383,160309,3995,790
2021-01-22THMMJ10.8211.1010.8211.100.07416,3431,33611.0711.10193,87129,97379,9035,1005,50962,60020,1843,522
2021-01-21THMMJ11.0411.1210.7911.03-0.12675,3441,95211.0011.06293,850113,500113,2926,6004,14798,51023,8055,683
2021-01-20THMMJ11.3111.4110.9711.13-0.22604,4262,06411.1011.20323,61864,70290,03710,4006,54661,10022,54020,093
2021-01-19THMMJ11.2611.3710.8111.350.111,200,3113,07811.3311.35500,04381,511191,49921,00010,05595,600266,09013,501
2021-01-18THMMJ11.0611.2611.0411.240.14342,6591,47311.2211.26131,80837,96577,9941,8005,48342,90015,33524,350
2021-01-15THMMJ11.6511.8010.9411.10-0.021,351,7694,51011.1011.12661,303119,000213,77821,10021,818178,60057,52948,427
2021-01-14THMMJ10.4911.1610.4911.120.831,294,7475,00111.0911.12635,010113,061191,86527,60013,316162,80070,95164,876
2021-01-13THMMJ9.9310.479.8810.280.40844,6043,23110.2710.31444,54380,862114,33417,6002,95389,90032,45545,657
2021-01-12THMMJ9.8310.089.759.860.04787,3562,5069.859.90335,01054,500118,05314,5005,210113,23088,78422,167
2021-01-11THMMJ9.339.969.339.840.47883,0383,0119.789.85469,81259,350147,30018,00013,99668,50026,43246,085
2021-01-08THMMJ9.389.479.109.370.06707,2972,0509.369.37299,27469,501127,02413,2004,22493,30031,17728,303
2021-01-07THMMJ9.539.709.279.320.2751,720,5394,1999.299.34850,110197,891207,34817,90017,552239,10074,64749,405
2021-01-06THMMJ8.949.478.929.050.682,667,8985,7529.049.101,082,458193,300358,24451,20016,344348,300330,628157,151
2021-01-05THMMJ8.268.428.188.370.16458,3041,3768.368.39177,23937,02560,44525,5006,55059,40030,36036,597
2021-01-04THMMJ7.938.307.928.240.36348,2431,2798.178.25144,75045,25256,01013,30011,57037,0006,02619,480
2020-12-31THMMJ8.018.037.867.88-0.17203,4319117.887.9067,86417,60062,28615,7002,18914,3005,47911,454
2020-12-30THMMJ7.918.127.898.050.13354,2281,0848.058.08119,11557,90038,21420,3007,30658,50015,94722,685
2020-12-29THMMJ8.258.257.837.92-0.42860,5012,6277.907.92450,76539,000166,48226,80014,90743,50045,08548,127
2020-12-24THMMJ8.518.588.318.33-0.22193,5807148.338.3498,68014,54318,55710,3004252,6008,39725,955
2020-12-23THMMJ8.358.658.288.550.15315,0361,1208.538.56129,61825,30063,90020,6001,29012,40015,17937,217
2020-12-22THMMJ8.368.488.328.400.08209,3108928.408.4261,1059,10080,00912,50057412,9007,74913,215
2020-12-21THMMJ8.308.408.248.31-0.10425,9271,4038.308.37138,81056,117106,45313,9004,39432,30020,17134,960
2020-12-18THMMJ8.438.548.388.41-0.04279,5831,0508.418.45113,13217,80039,86013,4001,78825,60013,79827,105
2020-12-17THMMJ8.538.548.358.45-0.05788,7739618.458.5093,95612,29342,6038,7003,079591,20012,08111,261
2020-12-16THMMJ8.628.678.428.500.105568,0551,5798.508.53165,99751,501126,20817,3004,28025,50081,67948,330
2020-12-15THMMJ8.238.408.138.3950.185301,8741,2088.398.42163,85719,52550,11712,3001,81519,60017,3129,699
2020-12-14THMMJ8.348.468.208.21-0.10238,3541,3168.208.21109,05816,62048,63014,2001,61515,4009,19016,135
2020-12-11THMMJ8.398.458.258.30-0.13496,4371,0428.308.3392,49182,01448,18112,1002,55919,700233,1523,925
2020-12-10THMMJ8.268.468.218.430.04239,0931,2268.428.47102,75716,17256,17412,0003,00513,1009,2534,891
2020-12-09THMMJ8.708.758.248.38-0.34459,8372,2328.388.39279,96939,60069,68011,70050522,20017,0507,828
2020-12-08THMMJ8.598.758.548.720.06484,5081,2478.688.73130,15512,05061,50011,2003,91014,800242,0393,705
2020-12-07THMMJ8.758.828.548.66-0.14473,5331,9418.658.67187,20421,74960,65413,9001,74536,500112,01324,749
2020-12-04THMMJ8.889.028.718.80-0.011,065,7243,3458.788.80480,53893,200205,09824,3004,05884,10028,12997,517100