07:46:04 EDT Thu 18 Aug 2022
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-Lynx
2022-08-17TDYA0.1350.1550.1350.135-0.01775,4371830.130.145344,319159,00069,000119,0001,60133,00045,0003,698
2022-08-16TDYA0.150.150.1350.145600,9502230.130.145428,22270,50056,00018,00078619,5004,770
2022-08-15TDYA0.1150.150.1150.1450.0451,168,5065610.130.145536,669145,000181,000134,5004,0085,500132,50026,058
2022-08-12TDYA0.110.1150.100.11153,475810.1050.1133,56557,00024,50012,5001,05021,5002,596
2022-08-11TDYA0.100.1150.100.1150.005117,372440.1050.1130,84245,00015,00013,00052011,5001,285
2022-08-10TDYA0.1050.110.1050.1157,946440.100.117,14112,50050010,50011226,000711
2022-08-09TDYA0.1150.1150.1050.11233,818600.100.11545,65547,50016,00075,5001,50046,5001,085
2022-08-08TDYA0.100.110.100.11409,855930.100.11161,39676,00047,00074,50050049,000852
2022-08-05TDYA0.100.110.100.110.005237,467500.100.11157,50013,00013,50027,5001,69050022,0001,647
2022-08-04TDYA0.1050.110.100.10-0.005252,905610.100.1198,08230,00033,50043,00058545,5002,088
2022-08-03TDYA0.110.110.100.10587,829490.100.10534,37115,00012,00023,0001002,010844
2022-08-02TDYA0.1150.1150.100.10-0.00589,026790.100.10524,00220,50013,50022,5003005,0001,216
2022-07-29TDYA0.110.110.1050.105-0.005119,007560.100.11545,91413,50040,50012,5001,2003,0002,001
2022-07-28TDYA0.110.110.100.110.01199,339660.1050.115105,91341,00016,00019,5007357,5007,0001,664
2022-07-27TDYA0.100.1050.0950.10-0.005160,008670.0950.1128,24430,50041,00014,500554,50039,5001,048
2022-07-26TDYA0.100.110.100.1050.005127,560690.100.1125,26419,50012,50083354,50011,5003,374
2022-07-25TDYA0.110.110.100.118,404380.100.115,2411,500500753
2022-07-22TDYA0.110.1150.1050.110.01160,365710.1050.11546,86392,0007,0005006,5004,5002,230
2022-07-21TDYA0.110.1150.100.10-0.005204,5051040.100.1264,00034,50045,00015,5001,50018,50021,5003,762
2022-07-20TDYA0.100.1150.100.110.005241,682780.1050.12135,35430,50017,00012,5001,20043,5001,543
2022-07-19TDYA0.1050.1050.100.10-0.0059,823290.100.114,7033,5001,612
2022-07-18TDYA0.100.1150.100.1150.00567,445730.100.12512,7587,00015,00011,00019,5001,711
2022-07-15TDYA0.110.120.0950.11-0.01429,5861360.100.12152,25240,00098,49931,5003,10041,00061,0001,549
2022-07-14TDYA0.110.120.110.120.00536,831270.110.1235,0001,638
2022-07-13TDYA0.110.1150.110.1150.005337,429870.110.115120,649102,00011,20032,0005871,50067,5001,782
2022-07-12TDYA0.110.110.110.11-0.00526,556380.110.1154,0872,50019,003791
2022-07-11TDYA0.1150.120.110.115276,932550.110.125177,49662,00015,5004,50015,0001,732
2022-07-08TDYA0.120.120.1150.120.00539,692230.1150.126,85018,5007,0006,0003001,036
2022-07-07TDYA0.1150.120.110.12145,835620.1150.1281,7739,50039,00040012,6002,520
2022-07-06TDYA0.1250.130.1150.12-0.005192,956790.110.1362,93143,50034,50020,0001,5252,00025,5002,049
2022-07-05TDYA0.1250.130.120.12-0.01534,838560.120.1318,8637,0007,000500100954
2022-07-04TDYA0.140.140.1350.1350.00578,140820.1350.1442,42211,5001,6007,5001212,0001,680
2022-06-30TDYA0.1350.1350.120.1350.005275,886760.1250.135148,90021,50012,00026,5001,38664,500966
2022-06-29TDYA0.1350.1350.1150.130.005229,584880.1250.1355,96132,00079,5006,5004,5001,50048,0001,308
2022-06-28TDYA0.140.140.120.130.0051,317,8482450.120.13688,972311,000157,15032,0002,400118,0007,129
2022-06-27TDYA0.110.140.110.130.031,477,5055180.1250.13666,262286,50061,500126,00015,55912,000290,50016,556
2022-06-24TDYA0.0850.100.0850.100.021,527,3301720.090.10993,116247,000111,00069,0006,7504,00087,0007,124
2022-06-23TDYA0.0850.0850.080.085197,222700.080.08568,75072,00021,0006,0001001,00022,0005,841
2022-06-22TDYA0.0850.090.0850.085215,696500.080.085194,8962,00014,0003,364
2022-06-21TDYA0.090.090.0850.085929,6131330.0850.09287,580152,000294,00032,000160,0003,988
2022-06-20TDYA0.090.090.0850.09572,0051040.0850.09322,241105,00081,00019,0003,2206,00030,0003,657
2022-06-17TDYA0.0850.100.0750.090.011,306,1142300.0850.09910,96381,00096,00059,00010,35972,00066,9458,565
2022-06-16TDYA0.090.090.0750.08-0.005814,4631880.080.09515,450105,00024,00053,0008,05021,00082,0005,379
2022-06-15TDYA0.0950.100.0850.09-0.005433,820920.0850.09216,35850,00043,00072,0001,00010,00037,0001,977
2022-06-14TDYA0.110.110.090.095-0.01643,9992100.090.10319,803112,50042,00064,5002,5075,00092,0004,920
2022-06-13TDYA0.130.130.1050.105-0.02622,4922970.100.11327,04250,90061,00032,5006,27761,50079,5003,353
2022-06-10TDYA0.140.140.1250.13105,954660.1250.1354,1571,00017,5008,00050010,00013,5001,151
2022-06-09TDYA0.1350.1350.1250.13199,075780.1250.1373,41043,00038,50028,00019413,0002,946
2022-06-08TDYA0.130.1350.130.1350.00530,672320.130.1353,6506,00016,0001,0006002,0001,411
2022-06-07TDYA0.140.140.130.1350.005172,272790.130.13591,86110,50050,50013,0001,0401,0004,193
2022-06-06TDYA0.1350.1350.130.135-0.005293,7281010.130.135104,04168,50040,50024,5001,2521,00052,0001,735
2022-06-03TDYA0.1350.140.1350.140.005119,043470.1350.1414,60029,00070,0002022,5002,576
2022-06-02TDYA0.140.140.1350.140.005400,361870.1350.14110,12773,50076,00067,5001,00070,0002,152
2022-06-01TDYA0.140.140.1350.135-0.005190,524580.1350.1417,70366,50092,0005001,50010,5001,771
2022-05-31TDYA0.1350.140.1350.1462,171370.1350.148,00516,0001,00015,0001,00019,2691,816
2022-05-30TDYA0.1350.140.1350.140.005255,223750.1350.1453,64631,50071,00033,50065062,5002,298
2022-05-27TDYA0.140.1450.130.135-0.005704,2971150.130.135274,28584,500194,50056,5001,60090,0042,510
2022-05-26TDYA0.1350.150.1350.1450.015404,8521620.140.145127,80045,000131,00037,5001050059,5003,437
2022-05-25TDYA0.130.140.130.13-0.00547,251340.130.1427,53015,0001,3331,9001,318
2022-05-24TDYA0.1350.150.1250.140.01201,5391070.130.14106,0927,50060,0005,0001,38619,0801,981
2022-05-20TDYA0.140.150.1250.125-0.02421,6781360.1250.13203,82956,00030,00033,5001,95911,50082,9001,651
2022-05-19TDYA0.1350.1550.130.140.01859,8471750.1350.155471,25371,000104,000102,00011,2772,00096,5011,606