05:01:34 EDT Tue 04 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
2020-07-31TDYA0.580.600.540.600.041,955,3795380.600.61956,681476,200309,63087,00068518,50056,42649,532
2020-07-30TDYA0.630.630.530.560.044,136,2511,1160.560.602,544,497690,750479,180118,50026,000196,50060,07612,348
2020-07-29TDYA0.520.540.500.530.02651,9032810.510.54322,597159,00097,20024,00050020,50024,2453,731
2020-07-28TDYA0.520.530.500.51914,3222850.500.51443,179149,000170,1005,5002,0007,50089,70028,387
2020-07-27TDYA0.500.520.490.510.0151,144,2124130.510.52799,311159,50089,00029,00063,9653,436
2020-07-24TDYA0.500.510.4750.495-0.0151,592,2233870.490.511,126,487288,50073,75520048,67938,40015,802
2020-07-23TDYA0.530.530.510.51-0.02999,2662700.510.53313,765446,00053,00027,0004,500103,50047,7633,738
2020-07-22TDYA0.500.540.4950.530.031,409,5783610.520.53803,566221,000189,22044,5007,00057,50082,4464,136
2020-07-21TDYA0.510.530.480.50-0.033,279,9977850.490.501,925,068593,700310,45087,0003,400149,500172,3859,466
2020-07-20TDYA0.560.570.520.52-0.052,470,5338370.520.541,376,036492,500238,55498,0001,60089,500113,71035,703
2020-07-17TDYA0.590.610.530.57-0.014,845,2631,3470.560.582,485,655881,500662,500177,5008,000145,500438,92713,364
2020-07-16TDYA0.600.610.570.58-0.031,970,1425340.580.601,131,458509,70089,220137,50050033,50042,90010,864
2020-07-15TDYA0.620.640.590.61-0.012,306,6176390.600.611,236,120537,500224,38094,500350110,50080,15019,940
2020-07-14TDYA0.650.650.590.62-0.031,483,8853790.610.63946,093246,000125,50087,00060010,00059,3109,319
2020-07-13TDYA0.680.680.650.65-0.041,013,1794050.650.67636,264217,50025,92055,0001,77513,50049,09013,434
2020-07-10TDYA0.690.700.660.700.03777,1242800.680.70539,064121,50017,01240,00040025,00028,4355,313
2020-07-09TDYA0.700.700.660.67-0.04893,0703690.670.69471,663193,50064,911125,50029117,5008,0376,618
2020-07-08TDYA0.740.740.670.71-0.03834,9576530.690.71424,718140,94059,000166,5001,40017,00018,899
2020-07-07TDYA0.740.750.710.74509,7462620.710.74161,963121,20091,500112,50061950014,1006,316
2020-07-06TDYA0.720.750.700.740.053,814,1531,137339,000121,5501,305,0004,30051,000106,50334,704
2020-07-03TDYA0.690.720.680.700.021,211,743647263,500112,550401,00056,00033,2506,538
2020-07-02TDYA0.700.730.660.680.054,712,9111,426493,000150,3041,992,50054,21378,18693,36117,73220,000
2020-06-30TDYA0.680.680.630.63-0.051,335,174472385,00073,800168,50012,50086,5006,917
2020-06-29TDYA0.700.710.650.681,580,030678144,50045,500405,00095049,500351,28113,474
2020-06-26TDYA0.710.710.670.69640,971244110,50017,500153,50030015,50037,2002,984
2020-06-25TDYA0.710.710.670.70-0.021,018,993372211,50074,980203,00029,00078,90014,834
2020-06-24TDYA0.750.750.660.72-0.031,775,751702193,00090,000374,50025,16027,50085,50011,754
2020-06-23TDYA0.780.780.740.75-0.011,148,606541185,50033,000240,00055,00032,70014,647
2020-06-22TDYA0.760.780.750.750.01721,618378185,00020,670114,50029,50052,65017,190
2020-06-19TDYA0.790.800.740.74-0.031,168,507365196,00042,700161,5001,70423,00097,0014,302
2020-06-18TDYA0.730.790.710.790.071,888,573635374,50075,00058,00080421,000119,21939,030
2020-06-17TDYA0.740.740.710.72917,609186371,50030,00028,50022850013,25035,695
2020-06-16TDYA0.710.730.700.71747,748201230,00031,00071,0002533,50018,48131,621
2020-06-15TDYA0.720.730.700.70-0.041,043,621567281,500100,500155,5006,500103,10958,507
2020-06-12TDYA0.750.760.720.730.01679,206203246,18710,77923,5001707,00038,7502,012
2020-06-11TDYA0.730.750.710.72-0.061,088,232545209,000125,45041,0002203,00083,03165,876
2020-06-10TDYA0.770.780.720.780.021,769,424372365,00029,70055,00022,24095,000122,615192,014
2020-06-09TDYA0.780.790.750.76-0.01955,361302177,00037,40018,50012,00083,315127,225
2020-06-08TDYA0.750.780.750.770.02795,538282262,50038,42247,50038,7007,204
2020-06-05TDYA0.760.790.730.75-0.011,433,397417276,00080,00088,00014020,50077,88110,823
2020-06-04TDYA0.770.790.750.76-0.031,263,689344237,000114,71079,00050850064,82118,508
2020-06-03TDYA0.750.790.700.79-0.021,789,938739208,500130,30067,00010030,00097,350219,545
2020-06-02TDYA0.790.820.760.81-0.011,893,861494319,50051,13030,5006403,500179,00038,723
2020-06-01TDYA0.800.830.780.820.03674,21728191,00014,80010,0003,00040,9005,195
2020-05-29TDYA0.820.820.780.79-0.05867,533359211,00023,20018,0004,06045,00061,82521,461
2020-05-28TDYA0.850.870.780.83-0.021,845,891510487,000167,70029,50051,500162,95018,803
2020-05-27TDYA0.940.940.820.852,241,717755400,000236,84061,5001,77317,500150,27510,941
2020-05-26TDYA0.750.870.740.850.101,766,564639207,500103,770115,00040022,00076,35015,962
2020-05-25TDYA0.720.750.720.750.03707,561321113,5009,40045,50075018,00031,0008,619
2020-05-22TDYA0.700.720.690.710.02772,486258141,00027,33486,50050010,50061,0755,429
2020-05-21TDYA0.690.700.680.68-0.01528,70922251,00013,60034,5002,00054,50018,354
2020-05-20TDYA0.700.700.670.690.021,082,438273165,00016,52567,0004,0008,50082,4495,102
2020-05-19TDYA0.690.700.670.670.021,593,600486268,75354,952113,50014,59016,000116,2205,735
2020-05-15TDYA0.670.690.640.650.031,097,310321339,000119,00035,50015024,00068,0705,041
2020-05-14TDYA0.680.700.620.62-0.022,435,968513604,000183,94033,5002,20051,500202,9794,664
2020-05-13TDYA0.690.690.620.64-0.041,646,192439370,500134,5695,0001,50032,500197,00027,194
2020-05-12TDYA0.710.740.670.67-0.012,465,716580311,500181,62551,5005,32039,500117,7464,430
2020-05-11TDYA0.670.770.660.680.085,516,5671,4221,026,016411,94855,5004,800103,000397,53715,363
2020-05-08TDYA0.620.620.600.60591,97911790,50016,5008,0004,50066,5001,227
2020-05-07TDYA0.600.620.590.60-0.02500,59515162,16435,5009,00015,00077,1422,765
2020-05-06TDYA0.610.620.580.620.01949,920214168,50018,500109,0009,50017,500102,9899,150
2020-05-05TDYA0.630.630.610.61462,41911530,7391,50016,000532,0001,113