17:58:33 EST Thu 03 Dec 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
2020-12-03THMMJ8.778.938.608.820.06677,8912,3698.808.85410,71620,400101,35914,3001,25544,00040,00235,828
2020-12-02THMMJ8.508.858.508.740.28628,2692,3118.738.78335,51728,88991,22516,3002,12556,40045,18427,255
2020-12-01THMMJ9.109.148.468.51-0.47884,5223,0538.468.51434,75896,900147,42622,2003,36885,60044,84932,0513,600
2020-11-30THMMJ8.759.068.478.970.271,057,9013,6908.979.00527,24979,311149,05539,2003,039111,00046,55153,291
2020-11-27THMMJ8.258.748.228.700.45695,7102,3668.708.71362,67638,35099,10433,5001,28955,40034,44854,600
2020-11-26THMMJ8.248.328.208.250.09209,1467668.228.2585,2953,25051,0431,13917,10010,97521,752
2020-11-25THMMJ8.148.208.028.16-0.02389,3651,4578.158.16199,15235,00054,22816,20092539,60027,4878,670
2020-11-24THMMJ8.048.298.018.180.44878,6392,6808.158.18397,92963,500160,82729,1005,63791,60033,92367,458
2020-11-23THMMJ7.637.817.627.730.13346,8181,3207.727.77180,77124,85153,31012,9001,18529,70011,39924,747200
2020-11-20THMMJ7.627.717.557.59-0.01431,1671,6577.597.63292,7639,00045,96512,50057016,70012,71730,487
2020-11-19THMMJ7.587.677.557.630.06368,8361,3577.597.63238,7459,00024,53511,80050023,20024,28932,780
2020-11-18THMMJ7.697.797.577.57-0.11443,3631,6987.567.61277,76117,90061,2609,10026539,10025,57310,297
2020-11-17THMMJ7.497.707.467.680.13456,7252,4087.667.70347,65914,69733,47713,30040831,3005,6693,163
2020-11-16THMMJ7.507.587.387.520.02346,8071,5617.527.56192,78215,20065,92110,30023537,40014,1514,788
2020-11-13THMMJ7.427.547.387.500.16519,4012,0867.477.53312,16638,64045,38224,7002,20543,50031,86011,584
2020-11-12THMMJ7.457.577.297.33-0.14635,1831,9817.337.38384,64131,23760,54913,10016050,60016,54229,495
2020-11-11THMMJ7.357.567.167.470.10467,2071,9407.437.48263,56519,30033,49520,8002,95360,70019,56110,830
2020-11-10THMMJ7.337.427.127.37-0.21773,5352,2637.377.40349,83172,91165,53616,2001,05088,10019,193129,329
2020-11-09THMMJ8.308.497.537.56-0.061,663,9315,6987.567.63878,624107,943224,98531,2006,935232,000100,96739,511
2020-11-06THMMJ7.268.127.217.640.602,059,1258,0637.627.651,189,545101,450137,02092,1002,504388,50078,32157,295
2020-11-05THMMJ6.657.106.617.070.741,087,6803,3727.047.07475,44469,446186,90943,1008,947136,00045,73492,832
2020-11-04THMMJ6.406.446.216.33-0.14204,8779966.326.3986,43912,10055,17610,10019123,30010,4833,961
2020-11-03THMMJ6.506.536.266.470.10425,9471,4196.456.52188,98117,50290,87827,6008,48240,70026,00924,083
2020-11-02THMMJ5.996.475.996.370.42479,6911,4226.376.42224,35138,35579,26323,00060063,50013,11425,425
2020-10-30THMMJ6.046.045.825.96-0.14257,9341,0725.955.9886,37613,70267,48517,4004,65023,60014,71819,309
2020-10-29THMMJ6.006.115.936.070.08152,9947216.056.1287,4605,90422,41011,60095013,9005,6981,525
2020-10-28THMMJ5.956.115.935.99-0.09397,9531,0065.985.99125,30530,80579,69122,6003,15938,70081,7989,400
2020-10-27THMMJ6.096.176.056.080.04190,7566706.076.1071,4828,80058,63711,80011821,40014,4471,806
2020-10-26THMMJ6.276.296.026.04-0.22277,8231,1256.046.07126,6916,40064,01213,30041431,20019,2797,221
2020-10-23THMMJ6.436.456.266.26-0.14224,6196586.256.3190,33915,11037,69110,20077856,90011,5381,333
2020-10-22THMMJ6.316.456.276.400.08375,3938106.386.4497,36511,10087,85011,300116146,50011,0812,140
2020-10-21THMMJ6.306.446.286.320.04261,9189316.306.32114,4793,50053,17511,4001,19442,10022,49911,438
2020-10-20THMMJ6.416.426.266.27-0.16123,2326806.266.3354,0141,40028,8949,40036113,7009,6654,177
2020-10-19THMMJ6.186.466.176.390.20265,0271,1586.396.45134,11719,80039,24616,30081124,80018,5166,531
2020-10-16THMMJ6.256.286.196.19-0.06124,7927146.186.2352,7134,05720,4626,70040815,8008,36114,743
2020-10-15THMMJ6.366.366.196.25-0.21267,6591,1276.256.28110,2995,20051,44418,3001,78634,30014,45120,789
2020-10-14THMMJ6.576.656.456.46-0.10210,6481,0086.466.4995,6864,80047,45513,40044522,60021,8702,816
2020-10-13THMMJ6.656.666.526.580.16406,0091,3956.566.61201,64410,30076,71612,20030742,70017,19416,196
2020-10-09THMMJ6.526.586.406.43379,7051,2406.416.46207,70212,90044,24816,00043248,80027,25820,042
2020-10-08THMMJ6.086.4356.086.430.39423,5601,5696.406.44200,05341,66870,74815,5001,52744,10030,21712,116
2020-10-07THMMJ5.856.055.816.040.26235,4567176.006.0590,77211,37019,90011,5005031,80016,72043,268
2020-10-06THMMJ5.915.965.765.76-0.14162,2636435.765.8271,3323,40028,71010,70015524,2008,79614,120
2020-10-05THMMJ5.695.925.695.890.23203,2028015.895.9286,8056,23460,57110,0008013,90010,7441,911
2020-10-02THMMJ5.595.685.585.66-0.02209,1326705.655.68102,35413,87711,1704,90068021,00045,1387,226
2020-10-01THMMJ5.745.755.665.67-0.05238,1807535.675.6879,92613,30037,5949,80049536,40051,9133,800
2020-09-30THMMJ5.755.855.715.72-0.06109,1755725.725.7349,05680019,3134,600656,70012,4741,501
2020-09-29THMMJ5.775.845.725.78-0.10192,2456325.755.7885,7025,50034,4937,30019012,80018,49026,386
2020-09-28THMMJ5.855.915.855.880.05376,1011,1395.875.88124,10510,80079,42213,2002,01744,90032,82642,492
2020-09-25THMMJ5.635.875.635.830.05209,4096005.835.84123,2926,50028,5753,6002,60019,50014,2235,716
2020-09-24THMMJ5.815.865.705.76-0.12402,3399915.765.80115,4785,50047,46914,100255167,80027,55416,363
2020-09-23THMMJ6.106.155.845.85-0.32341,6721,3935.855.90166,80913,31077,01313,7003,95525,60022,94710,026
2020-09-22THMMJ6.026.206.026.160.12259,7196396.166.1992,6624,20072,5625,7001,50128,70030,06919,109
2020-09-21THMMJ6.086.186.006.07-0.11319,3539196.046.08132,8546,50083,5397,90098228,70044,9412,688
2020-09-18THMMJ6.276.286.126.18-0.07164,8938616.176.2182,6954,00012,10024,0002630,4009,6771,480
2020-09-17THMMJ6.326.326.216.25-0.055111,8636086.236.2650,8113,56816,1657,8005948,2255,47816,411
2020-09-16THMMJ6.336.436.306.30-0.02101,9296536.306.3146,7564,9002,78516,1002,85618,8616,7171,615
2020-09-15THMMJ6.336.406.316.320.04107,9386756.316.3550,7104,3003,98418,7001,25524,4002,4621,376
2020-09-14THMMJ6.206.326.196.280.07134,9517176.286.3267,0801,40014,12818,20062126,9003,9811,604100
2020-09-11THMMJ6.306.306.156.20-0.10114,9838296.206.2558,1396,9303,32416,30042221,7004,5222,980
2020-09-10THMMJ6.296.436.296.300.0189,0376326.296.3045,7671,5004,85716,00027214,8003,3341,750
2020-09-09THMMJ6.256.346.236.290.08208,3331,0216.286.3388,60624,6007,48130,60069541,10011,2713,124
2020-09-08THMMJ6.176.316.146.21-0.15192,4078836.216.2580,3128,10063,85113,00018,4004,7371,997
2020-09-04THMMJ6.476.556.156.35-0.16344,8611,4606.356.38147,87214,56529,04642,10017365,90016,41827,017