23:41:10 EDT Wed 30 Sep 2020

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
2020-09-30TCNE3.473.593.433.540.09608,9441,2803.513.56372,4937,50053,9009,6004,720158,1001,059354
2020-09-29TCNE3.533.573.433.45-0.11181,5977143.423.47123,2854,00013,0348,6003,20816,2002,3003,780
2020-09-28TCNE3.563.613.523.560.02257,8731,0563.543.58156,38211,70042,00011,5005,30025,1007614,310
2020-09-25TCNE3.543.573.4753.540.01335,6959853.493.56226,99411,40022,0154,9003,52827,1001,48828,995500
2020-09-24TCNE3.463.633.363.530.20566,0511,6913.523.57404,80918,30039,10011,7004,05055,0001,75314,339
2020-09-23TCNE3.413.443.323.33-0.09227,1977383.313.38155,9915,30024,8007,0006,06513,7003,5127,129
2020-09-22TCNE3.463.513.393.42-0.02292,8039673.393.45232,6567,90018,3015,3007,77620,000417351
2020-09-21TCNE3.463.503.393.44-0.07372,3611,4193.423.48256,20717,60033,5009,90012,35537,1004564,983
2020-09-18TCNE3.463.553.413.510.06365,7941,0793.433.55276,2948,77345,9008,9004,11121,209172235200
2020-09-17TCNE3.543.543.443.45-0.10492,6051,6013.443.46259,55068,20032,40016,90016,21368,6004,89319,249
2020-09-16TCNE3.653.653.493.55-0.06358,8981,3093.543.55237,82822,80019,0008,8005,40052,3003,8538,237
2020-09-15TCNE3.533.633.513.610.10240,7609043.573.61167,69817,00014,24813,1004,34119,3001,9152,158300
2020-09-14TCNE3.523.5653.493.51-0.01270,2465243.493.52197,4228,96333,0006,2001,40020,4008001,159
2020-09-11TCNE3.583.583.513.52-0.02148,4685233.503.55100,65111,40011,4007,8002,30613,604851,022
2020-09-10TCNE3.603.603.523.54-0.06238,1118683.513.57175,9989,40022,8007,7003,49618,000118549
2020-09-09TCNE3.593.603.533.600.081,023,2561,1643.543.63932,14315,22517,50016,0007,80334,00031451
2020-09-08TCNE3.533.543.473.52-0.03586,4962,2103.493.56384,38422,10078,4007,5006,63673,2006,1341,640100
2020-09-04TCNE3.603.603.503.55-0.02304,2359173.523.57218,48513,80021,3656,1004,10035,2007624,273
2020-09-03TCNE3.663.693.563.57-0.10222,9439443.563.60123,28912,10027,00010,30011,95137,500201393
2020-09-02TCNE3.593.6953.573.670.07364,2071,1793.633.69257,46119,50034,08510,7004,02137,232200693
2020-09-01TCNE3.523.613.503.600.08597,5082,6953.563.63411,21716,20077,40011,00020068,9001,6207,871
2020-08-31TCNE3.633.633.513.52-0.10279,9051,2813.513.56174,45417,70326,20010,8009,57029,30010,4001,168
2020-08-28TCNE3.543.633.543.620.09217,7641,0303.583.65135,0538,00021,3004,3003,90942,9002,172121
2020-08-27TCNE3.553.563.503.53-0.01105,5734523.523.5761,7966,10018,2009,4003,4505,90045076200
2020-08-26TCNE3.533.573.523.540.01112,5214253.543.5881,0495,0008,1003,3002,30012,40082290
2020-08-25TCNE3.573.573.513.53-0.03144,0676053.523.5785,5918,26427,0002,4002,70015,7001921,928
2020-08-24TCNE3.583.613.513.560.03217,2071,0073.523.57147,05710,10020,4006,1009,58523,700265
2020-08-21TCNE3.553.553.493.53-0.04140,4986333.503.5495,2843,90016,5007,4001,38915,80020025
2020-08-20TCNE3.603.603.513.57-0.05204,6016593.553.58133,32813,99226,3243,9005,39420,800660
2020-08-19TCNE3.583.633.583.620.01123,2074973.593.6568,8234,11422,7006,5004,66415,500300303
2020-08-18TCNE3.663.663.563.61-0.02206,9901,0003.573.64140,2499,89717,9924,4009,10120,4677043,850
2020-08-17TCNE3.603.633.603.63126,0346363.603.6685,19314,5574,9005,5005,2797,500391412200
2020-08-14TCNE3.763.763.603.630.03276,1141,2583.613.66188,5889,52626,5006,9002,09037,4007822,526
2020-08-13TCNE3.603.633.543.60-0.02169,6067893.583.62127,5518,7056,3004,8009,80011,900340210
2020-08-12TCNE3.613.623.553.620.06246,7118933.583.63166,93014,18210,6508,3006,77930,4006397,281400
2020-08-11TCNE3.643.683.543.56-0.07271,0879723.533.58183,51514,11727,7507,1007,40030,100505335
2020-08-10TCNE3.573.633.563.630.04245,2266813.633.65113,00712,01713,0008,2009,31171,0912,9019,5042,900
2020-08-07TCNE3.633.633.553.59-0.04144,6146043.563.61109,4726,0009,2004,9002,00012,70141300
2020-08-06TCNE3.563.633.563.630.08130,0056453.583.6691,12010,4002,1004,8008,50012,000685400
2020-08-05TCNE3.643.663.523.55-0.03233,6108703.543.60171,45411,16818,0007,6007,53017,500107251
2020-08-04TCNE3.573.663.553.580.07424,3041,2803.553.62214,54816,20037,6659,5002,734101,2001,79639,466100
2020-07-31TCNE3.653.673.493.51-0.14582,6551,8203.463.55411,80425,60026,90019,00012,21377,5001,3774,7611,600
2020-07-30TCNE3.623.673.593.65171,1917533.573.70107,0557,9008,4399,7008,59826,3003682,781
2020-07-29TCNE3.673.693.613.65-0.02390,8451,4823.623.65282,81413,80018,39010,80023,61139,901829500
2020-07-28TCNE3.703.753.643.67-0.05300,3941,3053.623.70209,0726,00030,40012,60012,46129,70013031
2020-07-27TCNE3.773.773.673.72-0.04661,3159173.693.75595,97712,80010,4833,9003,13027,3001,6046,121
2020-07-24TCNE3.903.953.723.76-0.12345,4561,1283.723.79250,3766,74245,48410,7005,46624,0001932,240
2020-07-23TCNE3.783.893.743.880.10457,3961,6013.783.90310,57119,90047,80027,6004,32441,7012,9502,550
2020-07-22TCNE3.803.803.733.78-0.02190,9499283.753.81132,6327,20013,60015,2004,63216,600410675
2020-07-21TCNE3.703.823.703.800.11205,0118333.753.84118,58613,50124,1278,3005,00030,3008644,233100
2020-07-20TCNE3.773.773.6553.69-0.07381,0761,5923.663.71224,54510,80051,30027,8007,37856,3005722,181
2020-07-17TCNE3.753.813.753.760.01264,4011,0843.753.78159,49615,10034,44013,7009,30027,0025384,825
2020-07-16TCNE3.753.803.723.75-0.03427,9051,0723.713.77174,111201,40010,1009,8002,61224,4001,2254,100
2020-07-15TCNE3.803.863.743.78-0.01492,2922,0583.743.81306,33316,15442,37025,1009,49050,6004,23036,215500
2020-07-14TCNE3.803.813.713.79579,4691,6433.763.82266,393116,40061,90981,10013,48030,7003,7294,282200
2020-07-13TCNE3.803.813.783.79-0.01364,5961,5823.753.82234,41921,78641,70023,8007,40030,8003,75140900
2020-07-10TCNE3.803.833.793.800.01366,5828623.793.83275,4115,58048,40015,7004,59414,7001,349648200
2020-07-09TCNE3.803.823.793.790.01232,9669923.773.81138,88414,57412,75523,6002,50018,4002,61719,336
2020-07-08TCNE3.813.853.783.78-0.03696,2303,0113.763.82322,33914,10053,80052,00012,402156,1006,67864,0111,100
2020-07-07TCNE3.803.883.743.81484,2001,3693.803.84214,13916,37831,55029,90010,45058,50010,02651,30040,1572,900
2020-07-06TCNE3.903.933.803.81-0.05278,2978083.793.83161,44610,71819,84228,4004,00024,6005,06511,726
2020-07-03TCNE3.803.903.803.860.05197,8034963.833.9185,22611,00048,90038,1002,9819,0001,200996400
2020-07-02TCNE3.873.883.723.81-0.03457,6381,7363.773.83303,34617,99268,70016,9007,40430,4007,9674,129300