05:26:20 EDT Sat 19 Sep 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
2020-09-18TBDT6.576.606.456.5780,9093566.496.6056,3078,4001,2902,8009831,7003796,008200
2020-09-17TBDT6.646.676.556.57-0.0667,6343446.566.6041,34911,6005005,1002,0004,6004561,929100
2020-09-16TBDT6.736.756.626.63-0.10114,9233106.626.6832,66164,3511,5004002512,4002629,908
2020-09-15TBDT6.656.796.536.730.08352,7537476.676.75124,451110,60035013647,00022,65945,257
2020-09-14TBDT6.776.776.606.65-0.04153,3304326.626.6769,60465,1503,3553054,0001,3008,316
2020-09-11TBDT6.706.826.626.69-0.01164,3803406.696.7090,32911,6001,80032,6003,03424,802
2020-09-10TBDT6.586.736.586.700.05193,9672436.656.7334,36524,800215100115118,60040014,961
2020-09-09TBDT6.536.676.516.650.1783,7114006.606.6844,99619,0001,850503,90056910,0002,994
2020-09-08TBDT6.446.506.4056.48-0.0156,9922396.456.5032,58317,9001,8104001707004692,950
2020-09-04TBDT6.686.686.476.49-0.1979,5803916.486.5355,36311,3008001005902,6006517,887
2020-09-03TBDT6.796.836.606.68-0.1259,5833576.656.7344,7017,2001,0681002083,0001973,096
2020-09-02TBDT6.816.856.766.800.0237,8891586.776.8323,7395,3001,3701512,1001,3003,214
2020-09-01TBDT6.836.906.756.78-0.0569,2453246.756.8439,94417,3001,6001003003,0007795,910
2020-08-31TBDT6.866.906.726.83-0.06356,5223046.826.8939,112304,0004,0203001,5204,4001,1261,622400
2020-08-28TBDT6.886.926.796.89-0.0170,3832936.826.9049,9346,9002,729300293,1894,0513,161
2020-08-27TBDT6.737.006.736.900.18121,4534076.886.9578,60712,6003,7001,6001,6273,0001,71512,504200
2020-08-26TBDT6.736.766.636.720.03140,8183426.706.7547,70513,7003,6003,00027416,30088054,993
2020-08-25TBDT6.796.836.656.69-0.13264,4502866.686.7430,896184,6001,2001,4001057002,30040,924
2020-08-24TBDT6.846.926.736.820.01191,9765446.786.8694,90715,3408,2003009033,5009,80529,664
2020-08-21TBDT6.706.906.666.810.11181,1463826.716.82143,3698,4001,0827816,10051720,792100
2020-08-20TBDT6.676.726.636.700.05122,7902946.626.7232,34952,4235,6002003,2392,20051025,628200
2020-08-19TBDT6.626.746.626.65-0.0560,1563186.626.7031,10812,7002,9501,2104,6008005,368
2020-08-18TBDT6.676.776.676.7079,7272746.656.7536,99413,6434,9008137002,08614,991
2020-08-17TBDT6.696.886.686.700.03107,9792666.696.7435,16623,5009005002008,74935017,50016,474
2020-08-14TBDT6.756.856.676.67-0.13217,8423766.666.7856,354117,2004,50040043029,100268,832100
2020-08-13TBDT6.946.956.796.80-0.05129,9614506.786.8665,06118,0005,6812,7001,0566,44048230,341
2020-08-12TBDT7.107.126.656.850.26315,0029056.826.95156,71466,20020,1008003,10013,8003,82250,415
2020-08-11TBDT6.676.756.566.59-0.10105,8874636.576.6462,26524,2007,6502,7482,0006735,651
2020-08-10TBDT6.786.966.676.69-0.0875,4682626.686.8043,9276,1004,4206702,60025715,914
2020-08-07TBDT6.836.906.766.77-0.09102,2202926.776.8972,22319,8001,8002132,0002,1124,072
2020-08-06TBDT6.946.956.806.86-0.115118,4373456.856.8936,54862,0001,8004001503,99640012,773
2020-08-05TBDT6.877.056.876.960.01109,5862746.927.0449,16336,4001,9013002491,5001,16018,563100
2020-08-04TBDT6.967.056.886.950.09389,8155106.906.9557,60945,9008,4002,6001,6826,0001,346214,663400
2020-07-31TBDT6.706.956.706.860.18127,2354496.856.9374,25226,0005,4006001,0804,7001,03810,615
2020-07-30TBDT6.696.786.546.68124,1894036.626.7579,36113,9007,0847099,0841,4996,652
2020-07-29TBDT6.616.756.576.680.14129,3624856.686.7482,27217,3004,9201003654,0005,6699,886
2020-07-28TBDT6.456.566.446.540.1034,3161526.506.5715,9508,6003,0202,6075003833,156100
2020-07-27TBDT6.466.596.406.440.0149,5832076.406.4931,7407,7002,2012,0516001,9053,386
2020-07-24TBDT6.586.586.406.43-0.0626,5901096.416.4818,8103,7006201001,220800278962
2020-07-23TBDT6.586.736.426.49-0.0932,3021886.426.5520,6974,6001,9001,5209871,2311,263
2020-07-22TBDT6.706.826.576.58-0.1951,4711886.546.6135,4826,1003,2501,500507005333,836
2020-07-21TBDT6.746.826.676.770.0344,5501856.766.8230,8396,9001,2001,7501,0003112,468
2020-07-20TBDT6.536.756.536.740.15125,8963186.646.7479,34417,2004,4105001762,4001,90019,713
2020-07-17TBDT6.386.706.366.590.2175,2522926.596.6445,82011,2006,1001004496,6004004,533
2020-07-16TBDT6.266.396.236.380.1156,1752486.336.3939,96210,8001,1001152,1004471,546100
2020-07-15TBDT6.186.296.186.270.1436,3931456.246.2826,0256,8001,1001,200280988
2020-07-14TBDT6.096.146.0656.130.0752,7272216.096.1420,57713,6002,5007002503,3003,9056,695500
2020-07-13TBDT5.976.135.946.060.0519,141926.066.1012,8133,0001,200263501,712
2020-07-10TBDT6.016.095.956.010.0145,9111636.006.0127,98210,6003,1152441,3001,3711,299
2020-07-09TBDT6.176.175.996.00-0.1530,4881205.956.0020,5184,0169251255002004,204
2020-07-08TBDT6.196.246.106.1529,3201246.106.1815,0835,8002,8001,3002,1202,017200
2020-07-07TBDT6.106.216.086.1534,2491406.106.1920,0985,9001,6009001,2009461,205
2020-07-06TBDT6.396.436.056.150.0662,6022506.106.2033,46810,7003,4751,4005003,1006,9213,038
2020-07-03TBDT6.106.286.016.090.0655,3692166.056.2034,0904,8002,8004006007001,5129,667
2020-07-02TBDT5.966.095.926.030.0849,4771695.976.0930,8718,5772,8649001412,5001363,488
2020-06-30TBDT5.985.995.925.950.0320,4621125.926.0011,1555,6001,90010060800150697
2020-06-29TBDT6.166.165.895.92-0.1145,0252045.905.9722,1248,9004,9151001153,7002,0502,986
2020-06-26TBDT6.066.125.956.03-0.0737,6971606.006.0721,0047,6001,0141001141,1001,8833,282
2020-06-25TBDT6.096.186.066.10-0.0954,3381466.086.1535,9302,5291,220492,1001,60010,045
2020-06-24TBDT6.166.206.006.19-0.1482,3803666.156.2348,6877,8003,700756,0005,0269,188100
2020-06-23TBDT6.486.566.316.33-0.0562,5812686.326.3630,28515,4004,3509002603,3003,4004,286
2020-06-22TBDT6.376.496.266.38-0.1275,8143946.336.4440,47512,6002,6291,0693,8003,03511,603