04:57:58 EDT Fri 23 Apr 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
2021-04-22TAR2.842.862.772.81-0.052,141,2443,6922.792.821,142,745193,100139,38458,20036,399471,68875,95914,7505,300
2021-04-21TAR2.752.882.752.860.092,951,4115,6252.842.861,345,764337,200242,752110,000253,025469,60059,802108,5585,000
2021-04-20TAR2.722.772.702.770.054,856,2062,1852.762.773,641,468123,60044,63389,30068,268571,90026,652200,00081,1162,300
2021-04-19TAR2.702.742.652.720.011,540,5872,7252.712.73949,11253,352146,54242,80016,700221,14729,53665,196600
2021-04-16TAR2.702.722.642.710.041,758,7513,8762.692.71859,843174,280127,95284,90056,348314,46962,70950,2101,700
2021-04-15TAR2.602.692.602.670.091,478,8003,4062.662.67830,218185,158125,96253,30040,408153,10037,23234,9861,200
2021-04-14TAR2.602.632.572.58-0.021,056,6292,0802.572.58431,11076,546118,00034,40012,900311,78427,81822,3713,300
2021-04-13TAR2.572.632.542.600.04717,5711,4272.582.62407,21943,40072,85021,9007,243133,00024,6226,504300
2021-04-12TAR2.592.612.502.56-0.041,123,7612,5132.532.57422,46191,435237,86029,20011,430211,30082,43632,038
2021-04-09TAR2.562.632.522.600.011,147,6893,2392.602.61534,623115,47184,73061,50022,900191,00036,52174,6661,200
2021-04-08TAR2.552.622.532.590.101,315,7742,9312.582.61732,133135,390113,30046,70029,646218,82227,7148,168600
2021-04-07TAR2.522.562.492.49-0.051,030,6893,4522.462.51450,734119,73584,86534,90019,600243,11336,91534,314600
2021-04-06TAR2.522.622.502.540.051,992,1223,8472.522.56850,385170,695159,48054,40027,035302,37050,615246,80094,470800
2021-04-05TAR2.352.502.352.490.141,751,6653,4652.452.50915,467126,352214,30046,30020,161296,79555,65165,7591,100
2021-04-01TAR2.332.362.322.350.051,108,7102,9342.352.36493,047238,322118,28045,00019,400149,60025,2456,901500
2021-03-31TAR2.192.322.182.300.131,819,7564,8882.252.31779,302236,945234,14277,70036,411306,27675,37849,997900
2021-03-30TAR2.142.1852.142.17-0.051,941,9854,5502.162.18912,951269,147125,64683,20039,855271,62188,062120,003
2021-03-29TAR2.192.242.152.221,587,0083,8232.222.23745,826130,528211,85048,30011,717336,95041,29447,193400
2021-03-26TAR2.132.222.122.220.071,162,5163,5102.202.22520,563124,200134,40074,60040,688170,50034,23138,929400
2021-03-25TAR2.102.152.072.150.061,805,6803,3642.112.161,188,156137,25191,38040,9008,910186,18577,20857,952200
2021-03-24TAR2.152.182.092.09-0.051,419,7163,4762.082.11724,28899,665135,77530,80013,800356,39041,91313,585200
2021-03-23TAR2.252.252.122.14-0.061,260,3653,5722.142.15491,398164,180182,50073,80022,100248,25040,95331,054200
2021-03-22TAR2.262.312.192.20-0.091,053,8323,1492.192.22502,539139,254136,90533,5009,330169,60040,96310,441700
2021-03-19TAR2.222.302.182.290.092,907,7174,4632.272.301,861,159223,550213,91060,40017,554458,60045,02818,724100
2021-03-18TAR2.252.2552.202.20-0.091,219,4913,5552.192.21535,851105,420207,83234,20013,230257,34243,16516,339400
2021-03-17TAR2.122.322.122.290.162,145,4294,8852.272.311,184,718135,075262,52356,80029,046330,38098,18935,5981,200
2021-03-16TAR2.172.182.122.13-0.03847,5952,0632.122.15327,33872,889136,8115006,600130,70012,319159,438
2021-03-15TAR2.152.182.112.160.041,144,8583,0882.152.16384,240139,110166,20175,10019,721315,46131,2987,4071,100
2021-03-12TAR2.022.122.002.120.041,045,1052,1422.102.12601,80333,672111,00045,30015,800188,29135,0027,149800
2021-03-11TAR2.062.082.032.080.031,109,0772,8292.042.09544,67984,517109,50038,30019,250250,08641,36213,6781,200
2021-03-10TAR2.062.072.022.05-0.01770,2521,8642.042.06390,94447,35483,70927,80010,903159,59438,2316,7072,000
2021-03-09TAR2.032.072.002.060.141,997,6764,3032.042.071,031,486152,179191,37570,30021,803430,25965,72922,2943,000
2021-03-08TAR1.931.981.901.92-0.061,540,6673,2051.921.95722,272133,285177,78062,40023,074331,06769,3442,3976,800
2021-03-05TAR2.002.031.911.98-0.022,033,6454,3791.961.99863,185158,661242,51084,40036,952487,069118,97520,9781,200
2021-03-04TAR2.072.071.952.00-0.051,901,7744,1152.002.01769,693341,475159,80075,30023,000440,21469,14415,190300
2021-03-03TAR2.052.092.012.05-0.051,182,9362,6342.022.08431,10369,496147,02518,50010,430313,82244,743145,316900
2021-03-02TAR2.012.1152.002.100.111,239,8853,0552.092.10597,65927,516186,54345,30019,951268,01661,33729,462400
2021-03-01TAR2.082.111.971.99-0.062,088,2484,2121.992.001,185,337204,200179,90032,987339,20083,47250,8811,100
2021-02-26TAR2.322.322.002.05-0.155,693,6627,5922.032.063,258,321299,453497,98092,00084,9321,186,295225,44336,8381,400
2021-02-25TAR2.272.3152.192.20-0.101,609,5993,3162.192.24829,40775,269134,80049,10017,800360,66277,95344,106500
2021-02-24TAR2.222.322.202.300.031,684,7013,4582.302.32861,52987,148186,80159,80017,655356,77466,51629,218700
2021-02-23TAR2.292.292.182.27-0.071,457,4172,7732.252.29798,20887,290113,70026,60013,374321,95853,14326,499900
2021-02-22TAR2.172.352.172.340.193,033,0294,9002.302.351,554,242125,705204,30170,00044,720829,21082,89961,466500
2021-02-19TAR2.242.242.132.15-0.023,594,9633,3592.152.171,767,725110,739198,650134,50036,316691,11763,514462,895200
2021-02-18TAR2.272.292.172.17-0.081,633,2922,9332.162.18686,808128,500182,70051,70020,612386,05669,02676,973
2021-02-17TAR2.302.332.252.25-0.092,066,7272,9292.252.271,115,575125,527125,00076,10021,427484,97435,16064,7521,600
2021-02-16TAR2.392.402.322.34-0.082,983,7584,0222.342.351,589,746183,793251,30060,300130,300522,89987,153110,8791,500
2021-02-12TAR2.412.462.372.42-0.011,459,9942,2572.412.431,053,75641,65371,44238,60022,102173,01737,51015,6681,000
2021-02-11TAR2.462.482.372.43-0.011,591,3253,1292.422.45669,57876,977191,40934,6009,556522,70159,36325,391400
2021-02-10TAR2.502.502.432.44-0.03607,5921,6462.432.45242,08689,024136,70032,3009,10863,65023,2669,530700
2021-02-09TAR2.462.492.412.470.011,783,7502,9592.432.47992,91761,098220,40036,70010,900319,09465,62655,2832,200
2021-02-08TAR2.412.472.392.460.092,243,8663,5352.452.461,424,37389,126222,72850,20040,876262,61650,42686,5094,000
2021-02-05TAR2.342.402.312.370.05868,3172,5182.352.37409,86553,310117,46739,60016,460182,77238,7548,104
2021-02-04TAR2.272.332.262.32-0.031,263,8573,0442.312.32526,367102,138180,00068,40017,525296,00036,41332,422100
2021-02-03TAR2.352.372.322.350.011,008,7041,6602.342.35623,14250,22289,00033,1008,203125,60122,61132,380800
2021-02-02TAR2.302.352.272.34-0.021,756,0982,8262.312.351,023,54980,468152,57939,70013,633309,01557,65052,266
2021-02-01TAR2.422.422.312.360.041,937,3984,0212.362.37981,948174,315166,20050,50023,525408,58978,50546,2121,000
2021-01-29TAR2.402.442.302.321,982,4172,9182.312.331,197,05369,820159,90038,20020,565339,24865,18089,282400
2021-01-28TAR2.382.392.242.320.062,346,1616,0792.312.33993,093116,955198,430187,90043,605629,50074,71490,833100
2021-01-27TAR2.322.392.262.26-0.082,352,7135,1622.262.301,155,956141,828179,89647,80027,637553,60056,683159,6052,200
2021-01-26TAR2.372.472.342.34-0.032,109,7584,6872.342.381,017,99677,066178,65069,10017,646547,40066,677129,013500
2021-01-25TAR2.412.472.332.37-0.113,868,6925,0872.372.392,155,927184,474372,83875,90063,212613,108134,809125,421900