03:48:16 EDT Mon 26 Oct 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
2020-10-23TDYA0.560.570.560.56620,6652010.560.57284,520124,500124,50053,0001,00027,8594,805
2020-10-22TDYA0.580.590.560.56-0.02617,6452190.560.57290,656180,50058,20049,0002007,00024,9256,461
2020-10-21TDYA0.580.600.580.58427,8241970.580.59192,779105,00020,10081,0003206,50018,0613,622
2020-10-20TDYA0.600.610.580.58-0.01568,1282230.570.59183,418164,00037,490148,5004804,50023,6386,087
2020-10-19TDYA0.590.610.560.590.01487,5542290.590.60345,64043,5941,40056,000505,50026,5288,712
2020-10-16TDYA0.560.590.560.590.01341,1842040.580.59139,90182,30044,60028,0006,50028,00011,783
2020-10-15TDYA0.580.590.560.58-0.01718,4253140.570.58265,970187,50059,700140,00019,50014,5008,755
2020-10-14TDYA0.590.600.580.59514,9903150.590.60234,329119,97073,12558,5003272,00018,8217,393
2020-10-13TDYA0.600.630.580.59-0.02592,0013550.590.60449,80567,9008,50026,0007,50024,0007,621
2020-10-09TDYA0.630.630.600.60-0.02465,2832250.600.62300,86946,50059,55036,5006,5003,5004,352
2020-10-08TDYA0.640.650.620.62-0.02662,2402400.620.63420,278121,50035,43547,0007010,00011,7405,132
2020-10-07TDYA0.640.660.630.640.021,003,8422890.640.65460,514297,80048,600121,50027,00042,5384,489
2020-10-06TDYA0.620.690.610.621,999,0296130.620.65981,963564,34064,020162,00053785,000116,53522,442
2020-10-05TDYA0.600.650.600.62818,3763210.620.63435,346111,63067,990134,00023,50027,0008,8008,492
2020-10-02TDYA0.590.620.590.62-0.01570,5632900.610.62332,710140,00043,00026,5005,2501,50012,9758,092
2020-10-01TDYA0.560.630.560.630.081,474,8785600.610.63817,726326,00073,60092,50034,79048,00058,71218,6961,000
2020-09-30TDYA0.570.570.540.55-0.021,077,3993170.540.56698,269239,00014,55064,00020023,50031,3605,263
2020-09-29TDYA0.570.570.540.57-0.011,313,6943470.560.57745,657305,00050,725103,5005,6809,50059,22522,762
2020-09-28TDYA0.580.590.560.59651,5813480.580.59324,039110,40733,050109,50018,3757,00014,15033,848
2020-09-25TDYA0.620.620.580.59-0.01752,9093050.580.59347,634195,00051,38849,0004,50068,00028,5008,377
2020-09-24TDYA0.600.620.590.60-0.02881,5243620.590.61428,897313,51154,50039,5005,66014,00016,9507,406
2020-09-23TDYA0.660.660.610.63-0.021,086,5893940.610.64520,562288,50081,150109,0006,00021,50040,6916,367
2020-09-22TDYA0.630.650.620.650.01576,6223300.630.65242,466139,50046,500109,50031013,00017,2406,933
2020-09-21TDYA0.640.650.600.64-0.041,564,5905950.630.65666,894445,500180,86592,50011,40052,500103,57510,419
2020-09-18TDYA0.640.680.600.680.041,626,4586630.650.68974,488268,50061,525178,00052,50066,34720,438
2020-09-17TDYA0.650.660.630.64-0.01495,8862810.640.65222,476123,00077,18132,50041018,50016,1665,048
2020-09-16TDYA0.670.670.630.64-0.021,173,2234870.640.65650,849274,00085,26876,00014,50055,18412,121
2020-09-15TDYA0.680.690.650.66-0.011,584,5475250.650.66808,215315,000226,59572,5005,40058,00028,59012,574
2020-09-14TDYA0.670.690.650.671,008,4614590.660.67668,3115,500187,00042,50040028,00061,75113,731
2020-09-11TDYA0.700.700.660.67998,5264000.660.68709,537103,56041,35090,5001,2599,00033,5338,695
2020-09-10TDYA0.700.700.670.67-0.021,597,8165800.670.68760,370476,040135,800123,5002,70018,00039,12537,520
2020-09-09TDYA0.730.750.670.68-0.043,809,3781,0840.680.701,663,591525,486312,280248,50013,550127,000172,761352,989
2020-09-08TDYA0.700.740.660.720.065,859,3682,1320.700.723,000,1351,009,500360,424763,0005,280237,000203,694212,060
2020-09-04TDYA0.660.680.650.661,844,1885550.650.681,040,456323,00044,50082,0008,70048,00031,100236,250
2020-09-03TDYA0.660.680.650.65-0.01697,4372130.650.68440,630175,50037,50016,00017,0005,9984,598
2020-09-02TDYA0.660.680.650.662,588,8375730.660.681,047,229473,00081,45724,0005,40049,00042,000728,291
2020-09-01TDYA0.700.720.640.66-0.074,709,8641,0170.650.672,228,558913,200306,400172,50066,500189,351441,947
2020-08-31TDYA0.740.760.690.730.012,988,3357560.710.731,622,441496,000184,988214,000400127,500118,107185,348
2020-08-28TDYA0.700.730.700.720.011,476,6485390.710.74870,735182,15092,22367,000197,00052,1374,653
2020-08-27TDYA0.730.740.690.71-0.031,308,6313630.700.72638,733224,50045,500113,50027,00064,700142,998
2020-08-26TDYA0.720.740.710.72-0.02782,9042390.720.74427,636158,20047,90032,0001,10721,50027,30064,261
2020-08-25TDYA0.760.760.730.74-0.01630,3962300.730.74129,523139,52762,76356,0004,50041,141181,442
2020-08-24TDYA0.760.760.740.751,335,4753460.740.76749,774363,00027,11133,50049,0009,50032,040
2020-08-21TDYA0.740.770.730.741,019,6412890.740.76420,960447,00049,85010,0002,65055,00030,2193,662
2020-08-20TDYA0.730.770.720.740.021,470,7683430.740.75654,413473,10058,150113,50016640,50026,80082,777
2020-08-19TDYA0.710.740.700.72-0.011,066,6273830.720.74458,450190,000191,230104,5002,86452,00060,5046,649
2020-08-18TDYA0.680.730.680.730.041,002,5362090.710.73457,289436,50024,00011,00060631,50024,28816,903
2020-08-17TDYA0.720.720.690.69-0.011,279,1773290.690.70539,398465,50053,00040,00052,00027,925101,214
2020-08-14TDYA0.720.770.690.69-0.061,957,0145280.690.711,064,954573,00090,37045,50010084,50093,5494,591
2020-08-13TDYA0.740.760.680.750.011,956,7834090.740.75926,234720,356160,57074,5005035,50020,80118,409
2020-08-12TDYA0.770.800.740.740.015,165,4141,0320.740.752,939,6111,046,251380,800198,0001,881410,500136,22718,407
2020-08-11TDYA0.750.750.700.730.012,826,8946030.730.741,735,485800,00077,51055,00032081,50064,69011,949
2020-08-10TDYA0.650.750.650.710.082,481,8806650.710.721,210,266756,000108,475142,0001,81082,500140,96539,364
2020-08-07TDYA0.620.630.590.630.021,013,9292080.610.63341,741514,00067,80030,50020024,50032,3002,638
2020-08-06TDYA0.630.630.600.61862,5662350.610.62428,617191,884203,0006,00070010,00019,3002,795
2020-08-05TDYA0.640.650.610.61-0.02867,8543040.610.62561,829197,38431,06610,00034,50026,5606,365
2020-08-04TDYA0.640.670.610.630.031,959,9326200.630.64893,089410,500213,60086,0002,400104,00081,15061,182
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