09:17:04 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TBSX0.0450.050.0450.045-0.005312,908290.0450.0552,94960,00016,0001,000182,00059
2024-03-27TBSX0.0450.050.0450.045-0.00519,00360.0450.055,00012,0002,0001
2024-03-26TBSX0.050.050.0450.045-0.00548,716220.0450.058,63312,00017,0009,000617
2024-03-25TBSX0.0450.050.0450.050.00525,528100.0450.0520,0001,0004,00077
2024-03-22TBSX0.0450.050.0450.045488,115120.0450.055,000370,00050,00010,00029,1001024,000
2024-03-21TBSX0.0450.050.0450.0573,879120.0450.057,50010,00018,00036,797782
2024-03-20TBSX0.0550.0550.050.05398,929490.0450.055285,34787,0002,0009,00014,000437
2024-03-19TBSX0.0550.0550.050.055221,237150.050.05521,00020,00022,00041,00082,00022435,000
2024-03-18TBSX0.050.0550.050.05581,783120.050.05528,00047,0006,000783
2024-03-15TBSX0.0550.0550.050.055112,089170.050.05599,0005,0007,0001,00020
2024-03-14TBSX0.0550.0550.050.05-0.005312,035270.050.05594,00055,00071,00091,000339
2024-03-13TBSX0.050.0550.050.055202,385230.050.05512,00032,000129,00027,0001,556
2024-03-12TBSX0.0550.0550.050.055192,780220.050.06126,00037,00028,0001,741
2024-03-11TBSX0.0550.0550.050.055236,398510.050.055183,20310,00027,0009,0002,6802,001
2024-03-08TBSX0.0550.0550.0550.0550.005519,795540.050.055320,00060,0003,00085,0002,00048,0006431,000
2024-03-07TBSX0.050.0550.050.05728,860760.050.055345,45077,00059,00060,0004,00020,000159,000355
2024-03-06TBSX0.040.050.040.050.005629,681370.0450.05229,00070,000145,00060018,00061,000100,8445,000
2024-03-05TBSX0.0450.050.0450.0451,255,191820.040.05852,448130,00030,00050,00013,000178,0001,158
2024-03-04TBSX0.040.0450.040.04573,761270.040.04521,70019,00010,0002,12520,000
2024-03-01TBSX0.0450.0450.0450.0450.005271,614180.040.04532,000239,000606
2024-02-29TBSX0.040.0450.040.04541,483180.040.04516,0002,0001,0008,02012,0002,463
2024-02-28TBSX0.0450.0450.040.0450.005279,733330.040.04515,000217,0002,0001267,0002,27235,000
2024-02-27TBSX0.0450.0450.040.04-0.00252,222,647640.040.0451,578,665362,0005,000117,00029,4665,000124,0001,456
2024-02-26TBSX0.050.050.040.04-0.01547,537280.040.04553,34524,00030,000356,0001,05582,000
2024-02-23TBSX0.0450.050.0450.050.00572,63590.040.0572,51020
2024-02-22TBSX0.0450.050.0450.04531,182280.0450.0518,00012,000682
2024-02-21TBSX0.0450.050.0450.045246,681210.0450.05242,6002,0001,000541
2024-02-20TBSX0.0450.050.0450.045-0.005194,152500.0450.0578,67437,00020,30052,000334,000599
2024-02-16TBSX0.050.050.040.045132,973230.0450.0535,65930,0001,00058,0001,8006,000514
2024-02-15TBSX0.0450.0450.040.04543,721210.040.0526,0728,0003,0002,0004,000125
2024-02-14TBSX0.0450.0450.0450.045484,010200.0450.05162,000115,0005,00024,000133,00045,000
2024-02-13TBSX0.050.050.040.04590,120250.040.04543,4104,00010,00017,00070815,000
2024-02-12TBSX0.0450.050.0450.0451,414,747830.040.0451,200,453145,0005,00012,00010,0002,00036,0002,244
2024-02-09TBSX0.0450.050.0450.045219,917140.0450.05172,00015,0002,00030,00057
2024-02-08TBSX0.0450.050.0450.051,814,697620.0450.05508,881219,00045,000752,0003,0001,066284,000
2024-02-07TBSX0.050.050.0450.045-0.00585,000110.0450.0521,30011,00051,000400
2024-02-06TBSX0.050.050.050.0517,50040.0450.0517,000
2024-02-05TBSX0.050.050.0450.045-0.00542,233140.0450.051,01040,000400
2024-02-02TBSX0.050.050.0450.050.005121,038180.0450.0510,00051,0003,00016,00040,000538
2024-02-01TBSX0.050.050.0450.05321,894210.0450.058,00024,000153,00085,00050,729
2024-01-31TBSX0.050.050.050.0536,21380.0450.0522,00013,000201,00070
2024-01-30TBSX0.0450.050.0450.05351,46860.0450.05350,0001,000370
2024-01-29TBSX0.0450.050.0450.0512,20990.0450.0512,100108
2024-01-26TBSX0.050.050.0450.0597,610170.0450.0588,5005,0003,00020
2024-01-25TBSX0.0450.050.0450.0533,30680.0450.057,00025,000100
2024-01-24TBSX0.050.050.050.05-0.00586,295240.0450.05540,00038,0002006,000826
2024-01-23TBSX0.050.0550.050.0550.005216,444160.050.055163,1351,00052,0005
2024-01-22TBSX0.0450.050.0450.05300,662240.050.055224,5002,00060,00014,00042
2024-01-19TBSX0.050.0550.0450.045-0.005268,936340.0450.05115,01054,00015,00027,00055,0008642,000
2024-01-18TBSX0.0450.050.0450.051,058,481290.050.055774,90050,00050,00052023,000110,0006150,000
2024-01-17TBSX0.050.050.0450.05-0.005129,192290.0450.0543,47520,00063,0005081,000
2024-01-16TBSX0.0550.0550.050.05546,810440.050.05532,80073,000103,00053,00022,000783261,727
2024-01-15TBSX0.050.0550.050.05213,239240.050.055196,02210,0006,000716
2024-01-12TBSX0.0450.050.0450.050.005243,116270.0450.053,00066,00031,00086,00056,000961
2024-01-11TBSX0.050.050.0450.045-0.00554,929130.0450.0539,25511,0003,000984
2024-01-10TBSX0.0450.050.0450.045-0.005110,942200.0450.0557,1005,0009,00016,00098921,368
2024-01-09TBSX0.050.050.0450.0591,463110.0450.051,0112,00020,00067,000924
2024-01-08TBSX0.050.050.0450.045-0.005145,27270.0450.0530145,000
2024-01-05TBSX0.050.050.0450.045379,932260.0450.05114,5001,00059,00055,0003,001146,0001,404
2024-01-04TBSX0.050.050.0450.045-0.005569,707270.0450.05308,02161,10054,00013,0008,000125,00082
2024-01-03TBSX0.0450.050.0450.045184,532100.0450.0530,0051,00050,00068,50035,0001
2024-01-02TBSX0.050.050.0450.045-0.005379,020420.0450.05198,21845,00020,00090,00013,00012,000121