04:41:04 EDT Fri 14 Aug 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
2020-08-13TCS1.131.171.131.141,065,8197361.141.15483,503188,900115,10017,20041,30062,5008,947118,299
2020-08-12TCS1.141.151.131.14-0.01426,8566841.141.15111,47723,90062,90010,4009,10091,4007,89190,880
2020-08-11TCS1.171.171.111.15-0.01747,3688181.141.15263,75855,70080,15019,40023,10029,90025,662249,611
2020-08-10TCS1.151.181.131.160.03542,8006911.151.16212,286104,90085,32512,60022,72540,7004,15340,911
2020-08-07TCS1.151.161.111.13-0.02666,1771,1141.131.14309,207154,60061,44629,70024,40050,70012,22322,526
2020-08-06TCS1.161.191.131.15-0.02586,6946641.151.16253,39294,600119,58819,40023,06360,8042,3226,058
2020-08-05TCS1.101.201.101.170.103,240,4462,4851.171.191,362,5951,313,229213,14970,40065,692189,8003,63018,871
2020-08-04TCS1.081.111.061.062,703,7271,3011.071.091,376,196955,95285,02547,30035,62881,40075172,655
2020-07-31TCS1.081.101.051.06544,4128741.061.08326,67984,00056,7008,90026,21233,0002,9231,398
2020-07-30TCS1.061.071.041.061,271,6375671.061.08930,361120,600105,04911,10049,00051,0001734,354
2020-07-29TCS1.071.081.041.060.01539,6457041.061.07298,54968,50061,70045,70016,88144,100582,154
2020-07-28TCS1.091.111.051.05-0.031,202,5826751.051.08609,254291,00049,52010,00028,12865,90058089,600
2020-07-27TCS1.061.111.061.080.031,127,8087741.081.09522,138343,700149,7362,00038,84056,3008,3226,172
2020-07-24TCS1.071.091.031.05-0.04500,1895841.051.06221,586108,70068,10018,10020,18245,2001717,650
2020-07-23TCS1.131.151.051.09-0.04609,7141,0411.091.10284,87578,60098,2006,60035,03654,20034442,259
2020-07-22TCS1.121.151.101.130.051,329,2619241.131.14606,980114,100128,21041,10027,186184,6002,265219,820
2020-07-21TCS1.071.1551.051.080.053,014,6634,0711.081.111,684,415319,700191,37240,50066,900353,40036,913295,968
2020-07-20TCS0.951.050.951.030.041,784,5965591.011.03831,956552,500118,20039,50068,30067,8008,34383,343
2020-07-17TCS0.991.000.960.99646,3282710.991.01449,24648,00012,50050,00042,42327,0006,0108,049
2020-07-16TCS0.961.010.960.98-0.011,106,3883070.981.00365,394134,500149,950358,24125,43035,00035,2062,667
2020-07-15TCS0.950.990.920.990.06875,1374240.970.99613,46536,50073,95014,50017,82533,50017,68467,518
2020-07-14TCS0.950.950.850.93-0.031,243,4155290.930.95600,322249,500173,00073,00070,50063,0005,2656,728
2020-07-13TCS1.001.020.940.96-0.011,532,4236180.960.97549,571469,000125,00029,00070,53578,000293199,424
2020-07-10TCS0.971.000.950.97-0.023,282,6821,4120.970.99874,1851,039,500421,335108,500124,300190,50046,320433,517
2020-07-09TCS0.931.070.930.990.084,297,4171,5420.960.992,056,7461,165,500446,601204,500220,90089,50034,69269,960
2020-07-08TCS0.850.910.850.910.071,544,4288100.900.91682,356283,500151,538246,50059,50070,00012,74827,0762,500
2020-07-07TCS0.820.870.810.840.011,073,1322860.840.86507,092343,00037,50091,00063,89916,00031711,964
2020-07-06TCS0.820.850.820.830.01281,7691370.820.83208,6905,50025,10028,0003,0003,5005,7621,867
2020-07-03TCS0.830.830.790.81-0.01165,849880.810.82103,7109,00021,5004,50025,500209710
2020-07-02TCS0.810.870.810.82-0.01392,2941840.820.84271,26037,50020,50025,00030,3006,500472762
2020-06-30TCS0.800.840.800.83214,1961720.830.8494,18427,50025,0009,00026,5008,00019,6432,809500
2020-06-29TCS0.780.830.770.830.06413,3971520.820.83258,01360,50045,20016,50013,5002,5009,2127,810
2020-06-26TCS0.760.790.760.77-0.02705,805920.770.78588,52013,50057,0009,50012,7014,50019,703381
2020-06-25TCS0.770.790.7550.79185,7991150.790.80121,34410,50023,6001,5009,5008,5005,5694,986
2020-06-24TCS0.850.850.740.78-0.06412,4811920.780.79307,28030,50051,3935,0002,00012,5001,1322,443
2020-06-23TCS0.850.860.820.84361,5131930.830.84249,88036,00027,16511,50024,2205,5005,0782,170
2020-06-22TCS0.820.850.820.840.02244,3311960.830.84139,66511,00055,5008,00019,4731,5007,1991,674
2020-06-19TCS0.800.830.800.820.021,449,8754250.800.82777,468133,25379,40097,00029,12012,50010,668242,566
2020-06-18TCS0.790.800.780.78-0.005438,1071180.780.80210,287112,00010,0009,50026,3004,0002,95253,405
2020-06-17TCS0.7650.800.7650.790.03346,7761010.780.79262,33118,50016,0005,5009,9003,5002,23427,665
2020-06-16TCS0.780.780.750.76-0.02203,8171130.760.77141,8313,00037,0005,50010,7003,0001,678208
2020-06-15TCS0.730.790.720.780.02413,0311330.750.77292,39236,00028,00014,00021,0004,00016,1681,371
2020-06-12TCS0.760.790.740.76445,7241570.750.76272,78359,50034,50014,50024,10015,00022,0282,883
2020-06-11TCS0.750.770.690.760.012,229,8405580.730.761,379,988317,500201,000142,00058,00063,50030,68927,763
2020-06-10TCS0.730.750.730.750.021,697,5133170.740.75796,633408,000260,50012,5008,850127,00044,54938,420
2020-06-09TCS0.730.740.680.730.01544,1022480.730.74311,27154,00057,82239,00016,50029,00017,65913,980
2020-06-08TCS0.730.750.720.72-0.01521,5822420.720.73230,41745,00092,50029,50025,20029,50012,91132,039
2020-06-05TCS0.700.740.690.740.041,611,4953850.730.741,100,321126,439146,60062,00056,40067,00036,37612,359
2020-06-04TCS0.710.710.660.70478,1711730.680.70127,348141,70091,50041,50046,10012,18715,9861,850
2020-06-03TCS0.690.720.680.700.01465,6971380.690.70194,920104,50024,30024,50045,00020,00024,15227,925
2020-06-02TCS0.660.690.650.690.041,295,2102950.690.70732,252252,164155,80025,50065,51518,50039,5554,6491,000
2020-06-01TCS0.660.670.640.65-0.01834,4112190.650.66613,42865,50054,50028,00017,50039,0005,1267,4983,500
2020-05-29TCS0.660.720.620.661,148,3443660.660.67589,461267,000124,00055,50044,25028,50021,1122,961
2020-05-28TCS0.600.660.600.660.061,788,8143790.650.661,379,754150,000130,20017,00064,00034,00012,992768
2020-05-27TCS0.590.620.560.600.011,869,5682100.600.611,526,855169,000103,50022,00024,85011,00010,4361,412
2020-05-26TCS0.580.590.570.590.02277,906940.580.59156,0888,00065,7008,50012,0005,5009,059435
2020-05-25TCS0.570.580.560.570.0166,017400.570.5810,93710,0008,0004,5003,0004,07225,008
2020-05-22TCS0.550.580.540.56372,5381420.560.57181,85621,500101,50021,00018,5006,50017,0384,644
2020-05-21TCS0.590.600.540.56-0.02340,7782210.560.57205,20412,18317,50017,00029,0005,50053,791100
2020-05-20TCS0.530.580.530.580.06718,4681890.560.58319,47857,50061,50010,50050,78339,50011,433158,774
2020-05-19TCS0.510.550.510.520.02597,0762660.520.54317,91531,964128,7004,00041,13319,00014,67336,311
2020-05-15TCS0.500.530.4950.510.01207,0441110.500.52100,13124,50028,2505,5008,84319,00010,9609,670